Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.55 | 15.55 | 15.36 | 15.40 | 1,189,991 | -0.08(-0.52%) |
Mar 28, 2019 | 15.10 | 15.51 | 15.10 | 15.48 | 1,664,328 | +0.45(+2.96%) |
Mar 27, 2019 | 15.15 | 15.24 | 14.96 | 15.03 | 747,199 | -0.12(-0.80%) |
Mar 26, 2019 | 14.90 | 15.23 | 14.88 | 15.15 | 1,402,719 | +0.29(+1.96%) |
Mar 25, 2019 | 15.04 | 15.08 | 14.74 | 14.86 | 1,877,491 | -0.18(-1.19%) |
Mar 22, 2019 | 15.17 | 15.31 | 15.03 | 15.04 | 595,489 | -0.18(-1.17%) |
Mar 21, 2019 | 14.87 | 15.27 | 14.81 | 15.22 | 721,537 | +0.28(+1.90%) |
Mar 20, 2019 | 14.91 | 15.09 | 14.79 | 14.94 | 327,131 | -0.01(-0.05%) |
Mar 19, 2019 | 15.07 | 15.09 | 14.87 | 14.94 | 580,482 | -0.10(-0.65%) |
Mar 18, 2019 | 15.10 | 15.22 | 14.92 | 15.04 | 449,324 | -0.06(-0.38%) |
Mar 15, 2019 | 15.22 | 15.26 | 15.04 | 15.10 | 1,197,765 | -0.12(-0.80%) |
Mar 14, 2019 | 15.31 | 15.31 | 15.11 | 15.22 | 419,896 | -0.02(-0.11%) |
Mar 13, 2019 | 15.34 | 15.43 | 15.23 | 15.24 | 800,603 | -0.09(-0.57%) |
Mar 12, 2019 | 15.20 | 15.36 | 15.20 | 15.32 | 466,442 | +0.12(+0.79%) |
Mar 11, 2019 | 15.05 | 15.21 | 14.92 | 15.20 | 456,791 | +0.20(+1.34%) |
Mar 08, 2019 | 15.00 | 15.09 | 14.90 | 15.00 | 538,416 | +0.00(+0.00%) |
Mar 07, 2019 | 15.17 | 15.23 | 14.96 | 15.00 | 576,543 | -0.12(-0.79%) |
Mar 06, 2019 | 15.34 | 15.37 | 15.10 | 15.12 | 517,174 | -0.21(-1.36%) |
Mar 05, 2019 | 15.20 | 15.36 | 15.19 | 15.33 | 1,018,381 | +0.12(+0.79%) |
Mar 04, 2019 | 15.18 | 15.39 | 15.02 | 15.21 | 1,225,972 | +0.06(+0.42%) |
Mar 01, 2019 | 15.54 | 15.56 | 14.96 | 15.15 | 2,174,015 | -0.41(-2.63%) |
Feb 28, 2019 | 15.62 | 15.80 | 15.52 | 15.56 | 876,207 | -0.09(-0.56%) |
Feb 27, 2019 | 15.69 | 15.78 | 15.50 | 15.64 | 492,819 | -0.13(-0.81%) |
Feb 26, 2019 | 15.84 | 15.88 | 15.75 | 15.77 | 722,893 | -0.02(-0.15%) |
Feb 25, 2019 | 15.87 | 15.94 | 15.77 | 15.80 | 733,442 | -0.06(-0.40%) |
Feb 22, 2019 | 15.80 | 16.00 | 15.75 | 15.86 | 686,971 | +0.08(+0.51%) |
Feb 21, 2019 | 15.92 | 15.99 | 15.58 | 15.78 | 995,937 | -0.22(-1.40%) |
Feb 20, 2019 | 16.00 | 16.09 | 15.85 | 16.00 | 1,862,675 | -0.02(-0.15%) |
Feb 19, 2019 | 15.81 | 16.17 | 15.81 | 16.03 | 1,193,144 | -0.12(-0.74%) |
Feb 15, 2019 | 16.15 | 16.37 | 16.01 | 16.15 | 3,109,036 | +0.07(+0.45%) |
Feb 14, 2019 | 16.41 | 16.45 | 15.89 | 16.08 | 1,300,030 | -0.38(-2.29%) |
Feb 13, 2019 | 16.43 | 16.54 | 16.30 | 16.45 | 1,330,105 | +0.08(+0.49%) |
Feb 12, 2019 | 16.60 | 16.62 | 16.37 | 16.37 | 1,051,458 | -0.18(-1.11%) |
Feb 11, 2019 | 16.53 | 16.69 | 16.49 | 16.56 | 915,720 | +0.02(+0.15%) |
Feb 08, 2019 | 16.54 | 16.72 | 16.45 | 16.53 | 758,252 | -0.07(-0.43%) |
Feb 07, 2019 | 16.20 | 16.67 | 16.12 | 16.61 | 690,059 | +0.36(+2.22%) |
Feb 06, 2019 | 16.38 | 16.47 | 16.22 | 16.25 | 524,238 | -0.17(-1.03%) |
Feb 05, 2019 | 16.40 | 16.43 | 16.18 | 16.41 | 400,614 | +0.05(+0.29%) |
Feb 04, 2019 | 16.21 | 16.38 | 16.10 | 16.37 | 515,311 | +0.10(+0.64%) |
Feb 01, 2019 | 16.38 | 16.49 | 15.94 | 16.26 | 1,003,305 | -0.10(-0.59%) |
Jan 31, 2019 | 16.41 | 16.46 | 16.24 | 16.36 | 1,089,462 | -0.06(-0.39%) |
Jan 30, 2019 | 16.30 | 16.59 | 16.25 | 16.42 | 1,150,650 | +0.10(+0.64%) |
Jan 29, 2019 | 16.24 | 16.34 | 16.14 | 16.32 | 764,063 | +0.11(+0.69%) |
Jan 28, 2019 | 15.99 | 16.28 | 15.96 | 16.21 | 921,865 | +0.11(+0.70%) |
Jan 25, 2019 | 15.88 | 16.13 | 15.88 | 16.09 | 611,570 | +0.23(+1.46%) |
Jan 24, 2019 | 15.74 | 15.93 | 15.74 | 15.86 | 529,831 | +0.10(+0.61%) |
Jan 23, 2019 | 15.69 | 15.84 | 15.60 | 15.76 | 913,413 | +0.04(+0.25%) |
Jan 22, 2019 | 15.69 | 15.74 | 15.55 | 15.72 | 1,607,286 | +0.01(+0.05%) |
Jan 18, 2019 | 15.53 | 15.72 | 15.48 | 15.72 | 1,394,915 | +0.20(+1.29%) |
Jan 17, 2019 | 15.31 | 15.67 | 15.25 | 15.52 | 1,146,352 | +0.14(+0.89%) |
Jan 16, 2019 | 15.26 | 15.47 | 15.24 | 15.38 | 1,428,951 | +0.11(+0.73%) |
Jan 15, 2019 | 15.15 | 15.32 | 15.11 | 15.27 | 984,834 | +0.13(+0.85%) |
Jan 14, 2019 | 15.11 | 15.24 | 15.08 | 15.14 | 1,165,158 | -0.07(-0.47%) |
Jan 11, 2019 | 15.13 | 15.22 | 15.03 | 15.21 | 783,719 | +0.07(+0.48%) |
Jan 10, 2019 | 14.87 | 15.31 | 14.87 | 15.14 | 1,102,878 | +0.12(+0.80%) |
Jan 09, 2019 | 14.99 | 15.05 | 14.78 | 15.02 | 1,065,224 | +0.06(+0.43%) |
Jan 08, 2019 | 14.53 | 15.00 | 14.42 | 14.96 | 1,477,800 | +0.54(+3.78%) |
Jan 07, 2019 | 13.99 | 14.55 | 13.99 | 14.41 | 1,482,183 | +0.37(+2.62%) |
Jan 04, 2019 | 13.72 | 14.14 | 13.64 | 14.04 | 1,921,847 | +0.45(+3.30%) |
Jan 03, 2019 | 13.29 | 13.69 | 13.28 | 13.59 | 1,273,473 | +0.30(+2.29%) |