Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.59 | 15.90 | 15.54 | 15.83 | 645,666 | +0.03(+0.16%) |
Mar 28, 2019 | 15.76 | 15.86 | 15.67 | 15.80 | 582,908 | +0.04(+0.27%) |
Mar 27, 2019 | 15.92 | 16.24 | 15.74 | 15.76 | 424,854 | -0.16(-0.98%) |
Mar 26, 2019 | 15.89 | 16.05 | 15.82 | 15.92 | 782,848 | +0.12(+0.77%) |
Mar 25, 2019 | 15.90 | 15.97 | 15.66 | 15.79 | 517,273 | -0.19(-1.19%) |
Mar 22, 2019 | 16.59 | 16.64 | 15.94 | 15.98 | 782,514 | -0.74(-4.45%) |
Mar 21, 2019 | 16.42 | 16.92 | 16.42 | 16.73 | 690,585 | +0.21(+1.26%) |
Mar 20, 2019 | 16.66 | 16.70 | 16.29 | 16.52 | 586,872 | +0.03(+0.21%) |
Mar 19, 2019 | 16.82 | 16.82 | 16.35 | 16.49 | 338,622 | -0.16(-0.94%) |
Mar 18, 2019 | 16.56 | 16.74 | 16.42 | 16.64 | 506,844 | +0.18(+1.10%) |
Mar 15, 2019 | 16.08 | 16.63 | 16.02 | 16.46 | 1,085,310 | +0.39(+2.42%) |
Mar 14, 2019 | 16.11 | 16.19 | 15.92 | 16.07 | 360,513 | -0.03(-0.16%) |
Mar 13, 2019 | 15.65 | 16.11 | 15.59 | 16.10 | 583,998 | +0.53(+3.39%) |
Mar 12, 2019 | 15.52 | 15.72 | 15.48 | 15.57 | 246,563 | +0.09(+0.56%) |
Mar 11, 2019 | 15.24 | 15.71 | 15.21 | 15.48 | 444,228 | +0.29(+1.94%) |
Mar 08, 2019 | 15.15 | 15.34 | 15.01 | 15.19 | 382,480 | -0.04(-0.28%) |
Mar 07, 2019 | 15.50 | 15.56 | 15.17 | 15.23 | 690,323 | -0.33(-2.11%) |
Mar 06, 2019 | 15.61 | 15.67 | 15.46 | 15.56 | 244,357 | -0.09(-0.55%) |
Mar 05, 2019 | 15.60 | 15.73 | 15.45 | 15.65 | 389,835 | +0.03(+0.22%) |
Mar 04, 2019 | 15.54 | 15.83 | 15.43 | 15.61 | 711,586 | +0.16(+1.07%) |
Mar 01, 2019 | 15.45 | 15.66 | 15.25 | 15.45 | 568,292 | +0.11(+0.73%) |
Feb 28, 2019 | 15.58 | 15.59 | 15.31 | 15.34 | 553,649 | -0.18(-1.17%) |
Feb 27, 2019 | 15.60 | 15.62 | 15.35 | 15.52 | 607,997 | -0.10(-0.67%) |
Feb 26, 2019 | 15.59 | 15.76 | 15.48 | 15.62 | 768,762 | -0.01(-0.06%) |
Feb 25, 2019 | 15.88 | 15.93 | 15.61 | 15.63 | 548,077 | -0.13(-0.82%) |
Feb 22, 2019 | 15.80 | 16.03 | 15.70 | 15.76 | 583,767 | -0.01(-0.05%) |
Feb 21, 2019 | 16.01 | 16.02 | 15.66 | 15.77 | 617,860 | -0.30(-1.89%) |
Feb 20, 2019 | 15.97 | 16.07 | 15.86 | 16.07 | 439,182 | +0.12(+0.76%) |
Feb 19, 2019 | 15.87 | 16.02 | 15.73 | 15.95 | 528,291 | -0.03(-0.22%) |
Feb 15, 2019 | 15.95 | 16.04 | 15.53 | 15.98 | 1,124,806 | -0.18(-1.13%) |
Feb 14, 2019 | 16.24 | 16.33 | 16.04 | 16.17 | 953,557 | -0.13(-0.80%) |
Feb 13, 2019 | 16.24 | 16.36 | 15.98 | 16.30 | 846,498 | +0.14(+0.86%) |
Feb 12, 2019 | 16.16 | 16.37 | 16.04 | 16.16 | 1,085,890 | +0.12(+0.76%) |
Feb 11, 2019 | 16.28 | 16.44 | 16.01 | 16.04 | 650,691 | -0.20(-1.23%) |
Feb 08, 2019 | 16.25 | 16.44 | 16.12 | 16.24 | 341,252 | -0.21(-1.26%) |
Feb 07, 2019 | 16.46 | 16.77 | 15.98 | 16.44 | 1,074,238 | -0.22(-1.30%) |
Feb 06, 2019 | 17.56 | 17.90 | 16.50 | 16.66 | 1,827,974 | -1.00(-5.69%) |
Feb 05, 2019 | 17.02 | 17.71 | 17.02 | 17.66 | 1,619,483 | +0.60(+3.50%) |
Feb 04, 2019 | 16.84 | 17.08 | 16.65 | 17.07 | 491,063 | +0.29(+1.70%) |
Feb 01, 2019 | 16.48 | 16.81 | 16.16 | 16.78 | 1,095,011 | +0.42(+2.59%) |
Jan 31, 2019 | 15.59 | 16.41 | 15.59 | 16.36 | 762,175 | +0.74(+4.77%) |
Jan 30, 2019 | 15.50 | 15.63 | 15.16 | 15.61 | 575,750 | +0.24(+1.58%) |
Jan 29, 2019 | 15.37 | 15.44 | 15.25 | 15.37 | 372,232 | +0.11(+0.74%) |
Jan 28, 2019 | 15.37 | 15.41 | 15.16 | 15.26 | 303,254 | -0.19(-1.23%) |
Jan 25, 2019 | 15.44 | 15.57 | 15.29 | 15.45 | 522,330 | +0.18(+1.19%) |
Jan 24, 2019 | 15.49 | 15.63 | 15.24 | 15.27 | 388,432 | -0.28(-1.78%) |
Jan 23, 2019 | 15.80 | 16.00 | 15.50 | 15.54 | 379,893 | -0.30(-1.91%) |
Jan 22, 2019 | 16.31 | 16.31 | 15.72 | 15.85 | 676,418 | -0.49(-3.02%) |
Jan 18, 2019 | 15.72 | 16.35 | 15.61 | 16.34 | 1,221,465 | +0.72(+4.60%) |
Jan 17, 2019 | 15.63 | 15.67 | 15.45 | 15.62 | 292,526 | +0.00(+0.00%) |
Jan 16, 2019 | 15.29 | 15.77 | 15.25 | 15.62 | 662,397 | +0.34(+2.21%) |
Jan 15, 2019 | 14.97 | 15.38 | 14.89 | 15.28 | 469,802 | +0.32(+2.14%) |
Jan 14, 2019 | 14.78 | 15.11 | 14.69 | 14.96 | 1,404,466 | +0.10(+0.64%) |
Jan 11, 2019 | 14.83 | 14.99 | 14.69 | 14.87 | 682,736 | -0.07(-0.46%) |
Jan 10, 2019 | 14.95 | 15.03 | 14.74 | 14.94 | 549,589 | -0.13(-0.86%) |
Jan 09, 2019 | 14.79 | 15.08 | 14.54 | 15.07 | 868,259 | +0.35(+2.35%) |
Jan 08, 2019 | 14.43 | 14.83 | 14.39 | 14.72 | 798,963 | +0.40(+2.78%) |
Jan 07, 2019 | 14.11 | 14.37 | 13.94 | 14.32 | 689,451 | +0.29(+2.10%) |
Jan 04, 2019 | 14.00 | 14.20 | 13.65 | 14.03 | 1,027,222 | +0.55(+4.11%) |
Jan 03, 2019 | 13.80 | 13.84 | 13.46 | 13.47 | 775,333 | -0.40(-2.87%) |