Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.27 | 16.31 | 15.99 | 16.01 | 338,200 | -0.22(-1.38%) |
Mar 28, 2019 | 16.01 | 16.28 | 16.01 | 16.24 | 190,362 | +0.20(+1.27%) |
Mar 27, 2019 | 15.75 | 16.05 | 15.72 | 16.03 | 107,985 | +0.26(+1.66%) |
Mar 26, 2019 | 15.63 | 15.82 | 15.61 | 15.77 | 91,421 | +0.19(+1.25%) |
Mar 25, 2019 | 15.53 | 15.64 | 15.23 | 15.58 | 168,116 | +0.09(+0.56%) |
Mar 22, 2019 | 15.88 | 16.02 | 15.48 | 15.49 | 215,031 | -0.48(-2.98%) |
Mar 21, 2019 | 15.58 | 15.99 | 15.56 | 15.96 | 131,921 | +0.39(+2.49%) |
Mar 20, 2019 | 15.69 | 15.81 | 15.45 | 15.58 | 239,030 | -0.14(-0.86%) |
Mar 19, 2019 | 15.53 | 15.73 | 15.51 | 15.71 | 176,828 | +0.20(+1.31%) |
Mar 18, 2019 | 15.27 | 15.56 | 15.27 | 15.51 | 153,942 | +0.22(+1.46%) |
Mar 15, 2019 | 15.20 | 15.39 | 15.12 | 15.28 | 272,908 | +0.11(+0.70%) |
Mar 14, 2019 | 15.09 | 15.22 | 14.93 | 15.18 | 89,773 | +0.07(+0.45%) |
Mar 13, 2019 | 15.08 | 15.21 | 14.99 | 15.11 | 140,750 | +0.07(+0.45%) |
Mar 12, 2019 | 15.11 | 15.15 | 15.00 | 15.04 | 135,232 | -0.05(-0.32%) |
Mar 11, 2019 | 14.79 | 15.10 | 14.77 | 15.09 | 122,750 | +0.36(+2.44%) |
Mar 08, 2019 | 14.55 | 14.78 | 14.35 | 14.73 | 100,512 | +0.15(+1.00%) |
Mar 07, 2019 | 14.69 | 14.83 | 14.56 | 14.58 | 162,175 | -0.07(-0.46%) |
Mar 06, 2019 | 14.81 | 14.94 | 14.61 | 14.65 | 187,093 | -0.36(-2.39%) |
Mar 05, 2019 | 15.24 | 15.33 | 14.97 | 15.01 | 127,441 | -0.26(-1.72%) |
Mar 04, 2019 | 15.30 | 15.37 | 14.98 | 15.27 | 156,915 | -0.03(-0.19%) |
Mar 01, 2019 | 15.18 | 15.32 | 14.98 | 15.30 | 214,001 | +0.21(+1.42%) |
Feb 28, 2019 | 15.08 | 15.23 | 14.63 | 15.09 | 311,481 | +0.00(+0.00%) |
Feb 27, 2019 | 15.24 | 15.39 | 15.00 | 15.09 | 98,756 | -0.20(-1.33%) |
Feb 26, 2019 | 15.45 | 15.59 | 15.23 | 15.29 | 114,696 | -0.18(-1.19%) |
Feb 25, 2019 | 15.87 | 15.92 | 15.48 | 15.48 | 85,595 | -0.31(-1.97%) |
Feb 22, 2019 | 15.69 | 15.85 | 15.69 | 15.79 | 122,139 | +0.11(+0.68%) |
Feb 21, 2019 | 15.53 | 15.69 | 15.49 | 15.68 | 102,126 | +0.12(+0.75%) |
Feb 20, 2019 | 15.59 | 15.69 | 15.50 | 15.57 | 107,084 | -0.05(-0.31%) |
Feb 19, 2019 | 15.46 | 15.65 | 15.46 | 15.61 | 169,476 | +0.10(+0.63%) |
Feb 15, 2019 | 15.47 | 15.69 | 15.34 | 15.52 | 211,838 | +0.11(+0.69%) |
Feb 14, 2019 | 15.39 | 15.51 | 15.35 | 15.41 | 70,300 | -0.06(-0.38%) |
Feb 13, 2019 | 15.36 | 15.53 | 15.33 | 15.47 | 99,740 | +0.10(+0.63%) |
Feb 12, 2019 | 15.31 | 15.49 | 15.31 | 15.37 | 94,024 | +0.05(+0.32%) |
Feb 11, 2019 | 15.05 | 15.34 | 15.01 | 15.32 | 114,377 | +0.25(+1.67%) |
Feb 08, 2019 | 15.19 | 15.22 | 14.93 | 15.07 | 93,097 | -0.10(-0.64%) |
Feb 07, 2019 | 14.96 | 15.22 | 14.96 | 15.17 | 115,909 | +0.13(+0.84%) |
Feb 06, 2019 | 15.20 | 15.22 | 15.00 | 15.04 | 78,154 | -0.18(-1.21%) |
Feb 05, 2019 | 15.42 | 15.43 | 15.09 | 15.23 | 117,040 | -0.16(-1.01%) |
Feb 04, 2019 | 15.14 | 15.40 | 14.97 | 15.38 | 220,991 | +0.31(+2.06%) |
Feb 01, 2019 | 15.16 | 15.42 | 15.00 | 15.07 | 117,814 | -0.04(-0.26%) |
Jan 31, 2019 | 14.91 | 15.13 | 14.78 | 15.11 | 264,341 | +0.22(+1.50%) |
Jan 30, 2019 | 14.99 | 15.05 | 14.85 | 14.89 | 109,257 | -0.03(-0.20%) |
Jan 29, 2019 | 14.76 | 15.01 | 14.76 | 14.91 | 169,317 | +0.10(+0.66%) |
Jan 28, 2019 | 14.58 | 14.88 | 14.49 | 14.82 | 277,488 | +0.13(+0.86%) |
Jan 25, 2019 | 14.56 | 14.75 | 14.56 | 14.69 | 163,436 | +0.19(+1.34%) |
Jan 24, 2019 | 14.40 | 14.58 | 14.32 | 14.50 | 95,858 | +0.07(+0.47%) |
Jan 23, 2019 | 14.66 | 14.72 | 14.30 | 14.43 | 120,773 | -0.20(-1.39%) |
Jan 22, 2019 | 14.71 | 14.77 | 14.53 | 14.63 | 276,285 | -0.11(-0.72%) |
Jan 18, 2019 | 14.44 | 14.83 | 14.38 | 14.74 | 253,650 | +0.33(+2.29%) |
Jan 17, 2019 | 14.26 | 14.41 | 14.09 | 14.41 | 239,224 | +0.17(+1.23%) |
Jan 16, 2019 | 14.17 | 14.36 | 14.02 | 14.24 | 178,050 | +0.07(+0.48%) |
Jan 15, 2019 | 13.88 | 14.17 | 13.78 | 14.17 | 214,073 | +0.25(+1.81%) |
Jan 14, 2019 | 13.81 | 14.05 | 13.80 | 13.91 | 191,330 | -0.02(-0.14%) |
Jan 11, 2019 | 13.65 | 13.98 | 13.36 | 13.93 | 364,255 | +0.25(+1.85%) |
Jan 10, 2019 | 13.64 | 13.90 | 13.48 | 13.68 | 267,480 | +0.01(+0.07%) |
Jan 09, 2019 | 13.92 | 13.92 | 13.65 | 13.67 | 116,977 | -0.19(-1.40%) |
Jan 08, 2019 | 13.73 | 13.95 | 13.56 | 13.87 | 415,797 | +0.30(+2.22%) |
Jan 07, 2019 | 13.11 | 13.70 | 12.99 | 13.57 | 274,618 | +0.49(+3.71%) |
Jan 04, 2019 | 12.74 | 13.13 | 12.63 | 13.08 | 177,750 | +0.46(+3.62%) |
Jan 03, 2019 | 12.66 | 12.84 | 12.40 | 12.62 | 162,554 | -0.09(-0.69%) |