Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.46 | 15.77 | 15.42 | 15.70 | 651,027 | +0.03(+0.16%) |
Mar 28, 2019 | 15.63 | 15.72 | 15.54 | 15.67 | 587,748 | +0.04(+0.27%) |
Mar 27, 2019 | 15.79 | 16.10 | 15.61 | 15.63 | 428,382 | -0.15(-0.98%) |
Mar 26, 2019 | 15.76 | 15.92 | 15.69 | 15.78 | 789,349 | +0.12(+0.77%) |
Mar 25, 2019 | 15.77 | 15.84 | 15.54 | 15.66 | 521,568 | -0.19(-1.19%) |
Mar 22, 2019 | 16.45 | 16.51 | 15.81 | 15.85 | 789,011 | -0.74(-4.45%) |
Mar 21, 2019 | 16.28 | 16.78 | 16.28 | 16.59 | 696,320 | +0.21(+1.26%) |
Mar 20, 2019 | 16.52 | 16.57 | 16.15 | 16.39 | 591,746 | +0.03(+0.21%) |
Mar 19, 2019 | 16.68 | 16.68 | 16.21 | 16.35 | 341,433 | -0.15(-0.94%) |
Mar 18, 2019 | 16.42 | 16.60 | 16.28 | 16.51 | 511,052 | +0.18(+1.11%) |
Mar 15, 2019 | 15.95 | 16.49 | 15.89 | 16.33 | 1,094,323 | +0.39(+2.42%) |
Mar 14, 2019 | 15.97 | 16.06 | 15.78 | 15.94 | 363,506 | -0.03(-0.16%) |
Mar 13, 2019 | 15.52 | 15.97 | 15.46 | 15.96 | 588,847 | +0.52(+3.39%) |
Mar 12, 2019 | 15.39 | 15.59 | 15.36 | 15.44 | 248,610 | +0.09(+0.56%) |
Mar 11, 2019 | 15.11 | 15.58 | 15.08 | 15.36 | 447,916 | +0.29(+1.94%) |
Mar 08, 2019 | 15.03 | 15.22 | 14.88 | 15.06 | 385,656 | -0.04(-0.28%) |
Mar 07, 2019 | 15.37 | 15.44 | 15.05 | 15.11 | 696,056 | -0.33(-2.12%) |
Mar 06, 2019 | 15.48 | 15.54 | 15.33 | 15.43 | 246,386 | -0.09(-0.55%) |
Mar 05, 2019 | 15.48 | 15.60 | 15.32 | 15.52 | 393,072 | +0.03(+0.22%) |
Mar 04, 2019 | 15.42 | 15.70 | 15.30 | 15.48 | 717,495 | +0.16(+1.07%) |
Mar 01, 2019 | 15.32 | 15.54 | 15.12 | 15.32 | 573,011 | +0.11(+0.73%) |
Feb 28, 2019 | 15.45 | 15.46 | 15.18 | 15.21 | 558,246 | -0.18(-1.17%) |
Feb 27, 2019 | 15.47 | 15.49 | 15.23 | 15.39 | 613,045 | -0.10(-0.67%) |
Feb 26, 2019 | 15.46 | 15.63 | 15.36 | 15.49 | 775,145 | -0.01(-0.06%) |
Feb 25, 2019 | 15.75 | 15.80 | 15.48 | 15.50 | 552,628 | -0.13(-0.82%) |
Feb 22, 2019 | 15.67 | 15.90 | 15.57 | 15.63 | 588,614 | -0.01(-0.05%) |
Feb 21, 2019 | 15.88 | 15.89 | 15.54 | 15.64 | 622,990 | -0.30(-1.89%) |
Feb 20, 2019 | 15.84 | 15.94 | 15.72 | 15.94 | 442,829 | +0.12(+0.76%) |
Feb 19, 2019 | 15.74 | 15.88 | 15.60 | 15.82 | 532,678 | -0.03(-0.22%) |
Feb 15, 2019 | 15.82 | 15.90 | 15.40 | 15.85 | 1,134,146 | -0.18(-1.12%) |
Feb 14, 2019 | 16.10 | 16.20 | 15.90 | 16.03 | 961,475 | -0.13(-0.80%) |
Feb 13, 2019 | 16.11 | 16.22 | 15.84 | 16.16 | 853,527 | +0.14(+0.86%) |
Feb 12, 2019 | 16.03 | 16.23 | 15.90 | 16.03 | 1,094,907 | +0.12(+0.76%) |
Feb 11, 2019 | 16.15 | 16.30 | 15.88 | 15.90 | 656,094 | -0.20(-1.23%) |
Feb 08, 2019 | 16.12 | 16.30 | 15.99 | 16.10 | 344,086 | -0.21(-1.26%) |
Feb 07, 2019 | 16.33 | 16.63 | 15.84 | 16.31 | 1,083,158 | -0.21(-1.30%) |
Feb 06, 2019 | 17.42 | 17.75 | 16.36 | 16.52 | 1,843,152 | -1.00(-5.69%) |
Feb 05, 2019 | 16.88 | 17.56 | 16.88 | 17.52 | 1,632,930 | +0.59(+3.50%) |
Feb 04, 2019 | 16.70 | 16.94 | 16.51 | 16.93 | 495,140 | +0.28(+1.70%) |
Feb 01, 2019 | 16.34 | 16.67 | 16.03 | 16.64 | 1,104,104 | +0.42(+2.59%) |
Jan 31, 2019 | 15.46 | 16.27 | 15.46 | 16.22 | 768,504 | +0.74(+4.77%) |
Jan 30, 2019 | 15.37 | 15.50 | 15.04 | 15.48 | 580,531 | +0.24(+1.58%) |
Jan 29, 2019 | 15.24 | 15.31 | 15.13 | 15.24 | 375,323 | +0.11(+0.74%) |
Jan 28, 2019 | 15.24 | 15.29 | 15.04 | 15.13 | 305,772 | -0.19(-1.23%) |
Jan 25, 2019 | 15.31 | 15.44 | 15.17 | 15.32 | 526,667 | +0.18(+1.19%) |
Jan 24, 2019 | 15.36 | 15.50 | 15.11 | 15.14 | 391,657 | -0.27(-1.78%) |
Jan 23, 2019 | 15.67 | 15.87 | 15.37 | 15.42 | 383,047 | -0.30(-1.91%) |
Jan 22, 2019 | 16.17 | 16.18 | 15.59 | 15.72 | 682,035 | -0.49(-3.02%) |
Jan 18, 2019 | 15.59 | 16.21 | 15.48 | 16.21 | 1,231,608 | +0.71(+4.60%) |
Jan 17, 2019 | 15.50 | 15.54 | 15.32 | 15.49 | 294,956 | +0.00(+0.00%) |
Jan 16, 2019 | 15.17 | 15.64 | 15.12 | 15.49 | 667,898 | +0.33(+2.21%) |
Jan 15, 2019 | 14.85 | 15.25 | 14.76 | 15.16 | 473,703 | +0.32(+2.14%) |
Jan 14, 2019 | 14.66 | 14.99 | 14.57 | 14.84 | 1,416,128 | +0.09(+0.64%) |
Jan 11, 2019 | 14.71 | 14.87 | 14.57 | 14.75 | 688,405 | -0.07(-0.46%) |
Jan 10, 2019 | 14.82 | 14.91 | 14.62 | 14.81 | 554,152 | -0.13(-0.86%) |
Jan 09, 2019 | 14.67 | 14.96 | 14.42 | 14.94 | 875,468 | +0.34(+2.35%) |
Jan 08, 2019 | 14.31 | 14.71 | 14.27 | 14.60 | 805,597 | +0.40(+2.78%) |
Jan 07, 2019 | 14.00 | 14.26 | 13.83 | 14.20 | 695,176 | +0.29(+2.10%) |
Jan 04, 2019 | 13.89 | 14.08 | 13.53 | 13.91 | 1,035,752 | +0.55(+4.11%) |
Jan 03, 2019 | 13.69 | 13.72 | 13.35 | 13.36 | 781,771 | -0.39(-2.87%) |