Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.07 | 15.14 | 14.94 | 15.04 | 1,553,526 | -0.02(-0.15%) |
Mar 28, 2019 | 14.77 | 15.21 | 14.77 | 15.06 | 2,104,848 | +0.42(+2.88%) |
Mar 27, 2019 | 14.36 | 14.74 | 14.35 | 14.64 | 1,522,530 | +0.25(+1.76%) |
Mar 26, 2019 | 14.28 | 14.50 | 14.14 | 14.38 | 2,995,954 | +0.21(+1.52%) |
Mar 25, 2019 | 13.98 | 14.31 | 13.85 | 14.17 | 2,778,681 | +0.08(+0.54%) |
Mar 22, 2019 | 14.78 | 14.94 | 13.95 | 14.09 | 4,310,948 | -0.72(-4.87%) |
Mar 21, 2019 | 14.44 | 14.84 | 14.04 | 14.81 | 8,589,690 | -2.12(-12.51%) |
Mar 20, 2019 | 17.25 | 17.38 | 16.85 | 16.93 | 3,022,006 | -0.35(-2.00%) |
Mar 19, 2019 | 17.54 | 17.64 | 17.19 | 17.27 | 1,542,023 | -0.25(-1.44%) |
Mar 18, 2019 | 17.47 | 17.60 | 17.18 | 17.53 | 1,079,437 | +0.03(+0.18%) |
Mar 15, 2019 | 17.41 | 17.70 | 17.21 | 17.50 | 2,266,608 | +0.08(+0.44%) |
Mar 14, 2019 | 17.56 | 17.56 | 17.15 | 17.42 | 942,670 | -0.16(-0.92%) |
Mar 13, 2019 | 17.33 | 17.70 | 17.21 | 17.58 | 885,782 | +0.25(+1.42%) |
Mar 12, 2019 | 17.34 | 17.36 | 17.05 | 17.34 | 694,683 | -0.01(-0.04%) |
Mar 11, 2019 | 16.95 | 17.40 | 16.85 | 17.34 | 769,745 | +0.44(+2.63%) |
Mar 08, 2019 | 16.85 | 16.96 | 16.68 | 16.90 | 496,940 | -0.14(-0.81%) |
Mar 07, 2019 | 16.88 | 17.14 | 16.62 | 17.04 | 1,421,424 | +0.15(+0.86%) |
Mar 06, 2019 | 17.13 | 17.30 | 16.87 | 16.89 | 733,106 | -0.15(-0.90%) |
Mar 05, 2019 | 17.24 | 17.24 | 16.91 | 17.04 | 526,895 | -0.07(-0.40%) |
Mar 04, 2019 | 17.69 | 17.70 | 16.88 | 17.11 | 879,754 | -0.53(-3.00%) |
Mar 01, 2019 | 17.56 | 17.86 | 17.45 | 17.64 | 1,102,603 | +0.47(+2.72%) |
Feb 28, 2019 | 16.95 | 17.37 | 16.74 | 17.18 | 950,594 | +0.11(+0.63%) |
Feb 27, 2019 | 16.55 | 17.26 | 16.53 | 17.07 | 1,165,030 | +0.58(+3.49%) |
Feb 26, 2019 | 16.39 | 16.63 | 16.24 | 16.49 | 1,039,864 | +0.06(+0.37%) |
Feb 25, 2019 | 16.33 | 16.71 | 16.26 | 16.43 | 681,799 | +0.23(+1.42%) |
Feb 22, 2019 | 16.18 | 16.30 | 16.03 | 16.20 | 533,311 | +0.04(+0.24%) |
Feb 21, 2019 | 16.28 | 16.50 | 16.05 | 16.16 | 916,399 | -0.24(-1.45%) |
Feb 20, 2019 | 16.06 | 16.44 | 16.06 | 16.40 | 1,018,028 | +0.31(+1.91%) |
Feb 19, 2019 | 15.64 | 16.13 | 15.58 | 16.09 | 826,008 | +0.41(+2.59%) |
Feb 15, 2019 | 15.75 | 16.06 | 15.68 | 15.69 | 892,199 | +0.02(+0.15%) |
Feb 14, 2019 | 15.99 | 16.01 | 15.65 | 15.66 | 885,066 | -0.46(-2.85%) |
Feb 13, 2019 | 16.12 | 16.22 | 15.80 | 16.12 | 532,331 | +0.08(+0.48%) |
Feb 12, 2019 | 16.04 | 16.28 | 15.95 | 16.05 | 702,625 | +0.15(+0.92%) |
Feb 11, 2019 | 15.74 | 16.21 | 15.53 | 15.90 | 892,114 | +0.18(+1.12%) |
Feb 08, 2019 | 16.01 | 16.15 | 15.68 | 15.73 | 1,046,287 | -0.41(-2.57%) |
Feb 07, 2019 | 16.06 | 16.28 | 15.73 | 16.14 | 1,503,436 | +0.63(+4.06%) |
Feb 06, 2019 | 15.46 | 15.63 | 15.38 | 15.51 | 760,338 | +0.02(+0.15%) |
Feb 05, 2019 | 15.26 | 15.54 | 15.10 | 15.49 | 942,165 | +0.44(+2.90%) |
Feb 04, 2019 | 14.61 | 15.07 | 14.48 | 15.05 | 1,209,748 | +0.45(+3.10%) |
Feb 01, 2019 | 14.96 | 15.03 | 14.39 | 14.60 | 1,402,567 | -0.37(-2.46%) |
Jan 31, 2019 | 14.88 | 15.02 | 14.76 | 14.97 | 1,287,663 | +0.08(+0.57%) |
Jan 30, 2019 | 14.88 | 14.97 | 14.61 | 14.88 | 1,370,062 | +0.02(+0.15%) |
Jan 29, 2019 | 14.71 | 14.92 | 14.37 | 14.86 | 1,877,569 | +0.15(+1.04%) |
Jan 28, 2019 | 16.52 | 16.52 | 14.16 | 14.71 | 5,132,867 | -2.51(-14.57%) |
Jan 25, 2019 | 16.72 | 17.26 | 16.69 | 17.21 | 785,693 | +0.56(+3.36%) |
Jan 24, 2019 | 16.68 | 16.68 | 16.43 | 16.65 | 602,087 | +0.00(+0.00%) |
Jan 23, 2019 | 16.81 | 16.96 | 16.49 | 16.65 | 696,852 | -0.08(-0.46%) |
Jan 22, 2019 | 16.86 | 17.15 | 16.55 | 16.73 | 730,959 | -0.25(-1.45%) |
Jan 18, 2019 | 16.72 | 17.05 | 16.46 | 16.98 | 1,157,746 | +0.49(+2.98%) |
Jan 17, 2019 | 16.46 | 16.82 | 16.39 | 16.48 | 1,192,415 | -0.15(-0.88%) |
Jan 16, 2019 | 16.55 | 16.86 | 16.55 | 16.63 | 979,419 | +0.04(+0.23%) |
Jan 15, 2019 | 16.49 | 16.72 | 16.47 | 16.59 | 758,075 | +0.13(+0.79%) |
Jan 14, 2019 | 16.72 | 16.90 | 16.43 | 16.46 | 887,537 | -0.41(-2.41%) |
Jan 11, 2019 | 16.75 | 17.16 | 16.70 | 16.87 | 661,197 | -0.02(-0.09%) |
Jan 10, 2019 | 16.54 | 16.90 | 16.17 | 16.88 | 1,031,719 | -0.63(-3.59%) |
Jan 09, 2019 | 17.43 | 17.86 | 17.18 | 17.51 | 1,063,153 | +0.16(+0.93%) |
Jan 08, 2019 | 17.01 | 17.37 | 16.61 | 17.35 | 1,093,804 | +0.48(+2.82%) |
Jan 07, 2019 | 16.35 | 17.35 | 16.14 | 16.88 | 2,730,636 | +0.44(+2.66%) |
Jan 04, 2019 | 16.02 | 16.50 | 15.80 | 16.44 | 1,325,001 | +0.67(+4.23%) |
Jan 03, 2019 | 16.15 | 16.15 | 15.35 | 15.77 | 805,652 | -0.48(-2.93%) |