Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.45 | 13.57 | 13.23 | 13.24 | 44,800 | -0.21(-1.56%) |
Mar 28, 2019 | 13.47 | 13.66 | 13.32 | 13.45 | 47,423 | -0.09(-0.66%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.45 | 13.54 | 54,246 | -0.19(-1.38%) |
Mar 26, 2019 | 13.82 | 13.96 | 13.61 | 13.73 | 42,275 | -0.09(-0.65%) |
Mar 25, 2019 | 13.63 | 13.86 | 13.46 | 13.82 | 61,546 | +0.26(+1.92%) |
Mar 22, 2019 | 14.39 | 14.50 | 13.53 | 13.56 | 90,000 | -0.93(-6.42%) |
Mar 21, 2019 | 14.72 | 14.94 | 14.37 | 14.49 | 40,017 | -0.17(-1.16%) |
Mar 20, 2019 | 14.51 | 14.85 | 14.45 | 14.66 | 33,068 | +0.12(+0.83%) |
Mar 19, 2019 | 14.15 | 14.60 | 14.07 | 14.54 | 54,386 | +0.31(+2.18%) |
Mar 18, 2019 | 15.28 | 15.28 | 13.91 | 14.23 | 144,488 | -1.18(-7.66%) |
Mar 15, 2019 | 15.79 | 15.84 | 15.34 | 15.41 | 116,700 | -0.32(-2.03%) |
Mar 14, 2019 | 15.48 | 15.76 | 15.45 | 15.73 | 36,462 | +0.24(+1.55%) |
Mar 13, 2019 | 15.31 | 15.56 | 15.29 | 15.49 | 29,963 | +0.12(+0.78%) |
Mar 12, 2019 | 15.16 | 15.83 | 15.16 | 15.37 | 32,715 | +0.21(+1.39%) |
Mar 11, 2019 | 15.54 | 15.63 | 15.00 | 15.16 | 60,208 | -0.42(-2.70%) |
Mar 08, 2019 | 15.62 | 15.68 | 15.46 | 15.58 | 37,700 | -0.02(-0.13%) |
Mar 07, 2019 | 15.91 | 16.20 | 15.60 | 15.60 | 74,580 | -0.44(-2.74%) |
Mar 06, 2019 | 16.29 | 16.60 | 15.80 | 16.04 | 117,680 | -0.01(-0.06%) |
Mar 05, 2019 | 16.25 | 16.40 | 15.95 | 16.05 | 53,356 | -0.21(-1.29%) |
Mar 04, 2019 | 16.38 | 16.38 | 16.05 | 16.26 | 70,885 | -0.08(-0.49%) |
Mar 01, 2019 | 16.33 | 16.43 | 16.19 | 16.34 | 54,700 | +0.03(+0.18%) |
Feb 28, 2019 | 16.36 | 16.37 | 16.14 | 16.31 | 42,952 | -0.09(-0.55%) |
Feb 27, 2019 | 15.92 | 16.40 | 15.90 | 16.40 | 53,200 | +0.41(+2.56%) |
Feb 26, 2019 | 16.33 | 16.35 | 15.68 | 15.99 | 41,060 | -0.17(-1.05%) |
Feb 25, 2019 | 16.17 | 16.31 | 16.06 | 16.16 | 46,700 | +0.02(+0.12%) |
Feb 22, 2019 | 15.75 | 16.20 | 15.61 | 16.14 | 102,900 | +0.42(+2.67%) |
Feb 21, 2019 | 15.36 | 15.75 | 15.36 | 15.72 | 47,528 | +0.22(+1.42%) |
Feb 20, 2019 | 15.26 | 15.73 | 14.97 | 15.50 | 63,292 | +0.17(+1.11%) |
Feb 19, 2019 | 14.67 | 15.38 | 14.67 | 15.33 | 57,371 | +0.53(+3.58%) |
Feb 15, 2019 | 14.94 | 14.94 | 14.71 | 14.80 | 69,000 | +0.01(+0.07%) |
Feb 14, 2019 | 15.08 | 15.20 | 14.76 | 14.79 | 22,812 | -0.37(-2.44%) |
Feb 13, 2019 | 14.96 | 15.18 | 14.94 | 15.16 | 35,766 | +0.22(+1.47%) |
Feb 12, 2019 | 14.86 | 15.01 | 14.81 | 14.94 | 18,226 | +0.27(+1.84%) |
Feb 11, 2019 | 14.95 | 14.96 | 14.61 | 14.67 | 46,421 | -0.30(-2.00%) |
Feb 08, 2019 | 15.12 | 15.21 | 14.95 | 14.97 | 22,300 | -0.20(-1.32%) |
Feb 07, 2019 | 15.13 | 15.22 | 15.07 | 15.17 | 27,233 | -0.02(-0.13%) |
Feb 06, 2019 | 15.30 | 15.30 | 15.14 | 15.19 | 15,448 | -0.10(-0.65%) |
Feb 05, 2019 | 15.25 | 15.36 | 15.08 | 15.29 | 22,673 | +0.01(+0.07%) |
Feb 04, 2019 | 15.13 | 15.43 | 15.13 | 15.28 | 27,930 | +0.09(+0.59%) |
Feb 01, 2019 | 15.05 | 15.27 | 14.93 | 15.19 | 34,900 | +0.08(+0.53%) |
Jan 31, 2019 | 15.20 | 15.20 | 15.00 | 15.11 | 79,064 | -0.05(-0.33%) |
Jan 30, 2019 | 15.19 | 15.22 | 14.94 | 15.16 | 49,170 | -0.03(-0.20%) |
Jan 29, 2019 | 15.30 | 15.41 | 15.14 | 15.19 | 47,489 | -0.15(-0.98%) |
Jan 28, 2019 | 15.11 | 15.42 | 15.11 | 15.34 | 56,163 | +0.12(+0.79%) |
Jan 25, 2019 | 15.20 | 15.50 | 15.01 | 15.22 | 28,500 | +0.01(+0.07%) |
Jan 24, 2019 | 15.27 | 15.45 | 15.19 | 15.21 | 63,295 | -0.09(-0.59%) |
Jan 23, 2019 | 15.33 | 15.37 | 15.02 | 15.30 | 59,102 | -0.05(-0.33%) |
Jan 22, 2019 | 15.10 | 15.38 | 15.08 | 15.35 | 106,539 | +0.13(+0.85%) |
Jan 18, 2019 | 15.47 | 15.47 | 15.12 | 15.22 | 50,200 | -0.16(-1.04%) |
Jan 17, 2019 | 14.67 | 15.42 | 14.67 | 15.38 | 91,876 | +0.57(+3.85%) |
Jan 16, 2019 | 14.85 | 14.91 | 14.70 | 14.81 | 31,705 | -0.01(-0.07%) |
Jan 15, 2019 | 14.32 | 14.91 | 14.32 | 14.82 | 40,399 | +0.48(+3.35%) |
Jan 14, 2019 | 14.49 | 14.76 | 14.05 | 14.34 | 44,081 | -0.22(-1.51%) |
Jan 11, 2019 | 14.93 | 15.08 | 14.51 | 14.56 | 60,900 | -0.43(-2.87%) |
Jan 10, 2019 | 14.74 | 15.15 | 14.74 | 14.99 | 36,994 | +0.14(+0.94%) |
Jan 09, 2019 | 14.89 | 14.89 | 14.62 | 14.85 | 67,935 | +0.02(+0.13%) |
Jan 08, 2019 | 14.68 | 14.87 | 14.47 | 14.83 | 38,921 | +0.31(+2.13%) |
Jan 07, 2019 | 14.40 | 14.61 | 14.39 | 14.52 | 38,779 | +0.16(+1.11%) |
Jan 04, 2019 | 14.11 | 14.59 | 14.11 | 14.36 | 49,500 | +0.30(+2.13%) |
Jan 03, 2019 | 14.02 | 14.34 | 13.98 | 14.06 | 57,807 | -0.05(-0.35%) |