Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.19 | 18.19 | 17.27 | 17.57 | 570,700 | +0.46(+2.69%) |
Mar 28, 2019 | 16.88 | 17.36 | 16.71 | 17.11 | 544,902 | +0.40(+2.39%) |
Mar 27, 2019 | 16.76 | 17.08 | 16.20 | 16.71 | 591,434 | -0.10(-0.59%) |
Mar 26, 2019 | 16.09 | 16.88 | 15.96 | 16.81 | 442,127 | +0.86(+5.39%) |
Mar 25, 2019 | 16.09 | 16.54 | 15.59 | 15.95 | 527,935 | -0.19(-1.18%) |
Mar 22, 2019 | 17.61 | 17.74 | 16.13 | 16.14 | 799,900 | -1.62(-9.12%) |
Mar 21, 2019 | 17.46 | 17.90 | 17.11 | 17.76 | 511,284 | +0.11(+0.62%) |
Mar 20, 2019 | 17.98 | 18.10 | 17.35 | 17.65 | 725,717 | -0.36(-2.00%) |
Mar 19, 2019 | 18.48 | 18.57 | 17.35 | 18.01 | 859,033 | -0.36(-1.96%) |
Mar 18, 2019 | 18.71 | 19.11 | 18.10 | 18.37 | 599,736 | -0.34(-1.82%) |
Mar 15, 2019 | 18.23 | 18.98 | 18.15 | 18.71 | 1,705,900 | +0.50(+2.75%) |
Mar 14, 2019 | 17.90 | 19.00 | 17.61 | 18.21 | 983,462 | +0.39(+2.19%) |
Mar 13, 2019 | 16.94 | 17.85 | 16.74 | 17.82 | 675,660 | +0.88(+5.19%) |
Mar 12, 2019 | 16.58 | 17.11 | 16.43 | 16.94 | 332,828 | +0.37(+2.23%) |
Mar 11, 2019 | 16.32 | 16.60 | 15.95 | 16.57 | 429,930 | +0.39(+2.41%) |
Mar 08, 2019 | 16.09 | 16.31 | 15.63 | 16.18 | 543,800 | +0.07(+0.43%) |
Mar 07, 2019 | 15.70 | 16.70 | 15.70 | 16.11 | 689,336 | +0.41(+2.61%) |
Mar 06, 2019 | 16.25 | 17.71 | 15.65 | 15.70 | 1,246,048 | -0.33(-2.06%) |
Mar 05, 2019 | 16.20 | 16.82 | 15.63 | 16.03 | 679,101 | -0.17(-1.05%) |
Mar 04, 2019 | 16.76 | 16.77 | 15.75 | 16.20 | 538,907 | -0.35(-2.11%) |
Mar 01, 2019 | 15.87 | 16.63 | 15.60 | 16.55 | 568,800 | +0.84(+5.35%) |
Feb 28, 2019 | 16.14 | 16.47 | 15.63 | 15.71 | 1,262,411 | -0.48(-2.96%) |
Feb 27, 2019 | 15.91 | 16.23 | 15.50 | 16.19 | 547,662 | +0.25(+1.57%) |
Feb 26, 2019 | 16.23 | 16.39 | 15.73 | 15.94 | 671,570 | -0.33(-2.03%) |
Feb 25, 2019 | 14.50 | 16.35 | 14.42 | 16.27 | 1,174,979 | +1.85(+12.83%) |
Feb 22, 2019 | 14.17 | 14.42 | 13.94 | 14.42 | 296,800 | +0.33(+2.34%) |
Feb 21, 2019 | 14.28 | 14.28 | 13.85 | 14.09 | 412,082 | -0.25(-1.74%) |
Feb 20, 2019 | 14.47 | 14.70 | 14.13 | 14.34 | 307,420 | -0.08(-0.55%) |
Feb 19, 2019 | 14.84 | 15.40 | 14.27 | 14.42 | 941,771 | -0.44(-2.96%) |
Feb 15, 2019 | 14.76 | 14.95 | 14.55 | 14.86 | 666,600 | +0.19(+1.30%) |
Feb 14, 2019 | 14.63 | 15.06 | 14.62 | 14.67 | 329,729 | -0.04(-0.27%) |
Feb 13, 2019 | 15.11 | 15.24 | 14.46 | 14.71 | 309,465 | -0.29(-1.93%) |
Feb 12, 2019 | 15.33 | 15.60 | 14.53 | 15.00 | 561,930 | -0.23(-1.51%) |
Feb 11, 2019 | 14.37 | 15.43 | 14.15 | 15.23 | 736,701 | +1.16(+8.24%) |
Feb 08, 2019 | 13.23 | 14.08 | 13.07 | 14.07 | 497,700 | +0.74(+5.55%) |
Feb 07, 2019 | 14.08 | 14.19 | 13.00 | 13.33 | 738,062 | -0.86(-6.06%) |
Feb 06, 2019 | 14.18 | 14.53 | 13.77 | 14.19 | 838,367 | +0.34(+2.45%) |
Feb 05, 2019 | 14.10 | 14.79 | 13.82 | 13.85 | 467,273 | -0.20(-1.42%) |
Feb 04, 2019 | 15.15 | 15.25 | 13.97 | 14.05 | 471,055 | -1.11(-7.32%) |
Feb 01, 2019 | 15.14 | 15.59 | 14.85 | 15.16 | 342,400 | +0.02(+0.13%) |
Jan 31, 2019 | 14.68 | 15.41 | 14.68 | 15.14 | 577,720 | +0.38(+2.57%) |
Jan 30, 2019 | 14.39 | 14.77 | 13.78 | 14.76 | 997,220 | +0.40(+2.79%) |
Jan 29, 2019 | 13.84 | 14.56 | 13.55 | 14.36 | 636,465 | +0.56(+4.06%) |
Jan 28, 2019 | 14.36 | 14.57 | 13.51 | 13.80 | 621,838 | -0.69(-4.76%) |
Jan 25, 2019 | 14.21 | 14.55 | 13.82 | 14.49 | 522,300 | +0.34(+2.40%) |
Jan 24, 2019 | 14.51 | 14.56 | 13.53 | 14.15 | 715,481 | -0.32(-2.21%) |
Jan 23, 2019 | 14.92 | 15.40 | 14.20 | 14.47 | 674,408 | -0.39(-2.62%) |
Jan 22, 2019 | 15.87 | 15.97 | 14.53 | 14.86 | 733,000 | -1.18(-7.36%) |
Jan 18, 2019 | 16.75 | 16.85 | 15.57 | 16.04 | 749,300 | -0.53(-3.20%) |
Jan 17, 2019 | 16.62 | 16.93 | 16.18 | 16.57 | 380,037 | -0.07(-0.42%) |
Jan 16, 2019 | 16.40 | 16.83 | 16.08 | 16.64 | 663,681 | +0.29(+1.77%) |
Jan 15, 2019 | 16.54 | 16.78 | 15.85 | 16.35 | 631,511 | -0.16(-0.97%) |
Jan 14, 2019 | 16.74 | 16.96 | 16.26 | 16.51 | 436,461 | -0.53(-3.11%) |
Jan 11, 2019 | 17.41 | 17.80 | 16.97 | 17.04 | 507,800 | -0.55(-3.13%) |
Jan 10, 2019 | 17.10 | 17.64 | 16.33 | 17.59 | 773,608 | +0.27(+1.56%) |
Jan 09, 2019 | 17.20 | 17.84 | 16.90 | 17.32 | 542,986 | +0.15(+0.87%) |
Jan 08, 2019 | 16.53 | 17.25 | 16.01 | 17.17 | 841,070 | +0.62(+3.75%) |
Jan 07, 2019 | 14.91 | 16.60 | 14.85 | 16.55 | 974,399 | +1.77(+11.98%) |
Jan 04, 2019 | 13.26 | 14.79 | 12.92 | 14.78 | 916,500 | +1.63(+12.40%) |
Jan 03, 2019 | 13.65 | 13.95 | 12.91 | 13.15 | 846,246 | -0.38(-2.81%) |