Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.19 | 15.19 | 14.85 | 15.10 | 590,000 | -0.02(-0.13%) |
Mar 28, 2019 | 15.05 | 15.22 | 14.94 | 15.12 | 521,060 | +0.03(+0.20%) |
Mar 27, 2019 | 14.81 | 15.25 | 14.75 | 15.09 | 542,104 | +0.23(+1.55%) |
Mar 26, 2019 | 14.49 | 14.86 | 14.49 | 14.86 | 432,486 | +0.48(+3.34%) |
Mar 25, 2019 | 14.45 | 14.52 | 14.01 | 14.38 | 700,163 | -0.16(-1.10%) |
Mar 22, 2019 | 15.07 | 15.23 | 14.44 | 14.54 | 500,700 | -0.62(-4.09%) |
Mar 21, 2019 | 14.71 | 15.21 | 14.71 | 15.16 | 355,049 | +0.37(+2.50%) |
Mar 20, 2019 | 14.76 | 14.87 | 14.49 | 14.79 | 691,408 | -0.19(-1.27%) |
Mar 19, 2019 | 15.31 | 15.35 | 14.87 | 14.98 | 818,554 | -0.29(-1.90%) |
Mar 18, 2019 | 15.31 | 15.42 | 15.19 | 15.27 | 402,324 | -0.02(-0.13%) |
Mar 15, 2019 | 15.15 | 15.41 | 15.08 | 15.29 | 827,000 | +0.21(+1.39%) |
Mar 14, 2019 | 14.98 | 15.23 | 14.93 | 15.08 | 379,208 | +0.07(+0.47%) |
Mar 13, 2019 | 14.88 | 15.15 | 14.81 | 15.01 | 517,091 | +0.15(+1.01%) |
Mar 12, 2019 | 14.99 | 15.04 | 14.74 | 14.86 | 233,856 | -0.06(-0.40%) |
Mar 11, 2019 | 14.86 | 14.96 | 14.62 | 14.92 | 624,409 | +0.12(+0.81%) |
Mar 08, 2019 | 15.04 | 15.19 | 14.54 | 14.80 | 508,800 | -0.50(-3.27%) |
Mar 07, 2019 | 15.32 | 15.48 | 15.11 | 15.30 | 360,927 | -0.04(-0.26%) |
Mar 06, 2019 | 14.89 | 15.39 | 14.89 | 15.34 | 1,097,883 | +0.48(+3.23%) |
Mar 05, 2019 | 14.88 | 14.96 | 14.79 | 14.86 | 398,454 | -0.02(-0.13%) |
Mar 04, 2019 | 14.87 | 14.96 | 14.70 | 14.88 | 572,915 | +0.10(+0.68%) |
Mar 01, 2019 | 14.76 | 15.02 | 14.74 | 14.78 | 647,000 | +0.09(+0.61%) |
Feb 28, 2019 | 14.52 | 14.69 | 14.34 | 14.69 | 843,394 | +0.17(+1.17%) |
Feb 27, 2019 | 14.15 | 14.62 | 14.15 | 14.52 | 572,546 | +0.26(+1.82%) |
Feb 26, 2019 | 13.93 | 14.31 | 13.93 | 14.26 | 1,331,226 | +0.32(+2.30%) |
Feb 25, 2019 | 14.21 | 14.43 | 13.92 | 13.94 | 706,744 | -0.31(-2.18%) |
Feb 22, 2019 | 14.43 | 14.75 | 14.18 | 14.25 | 628,500 | -0.23(-1.59%) |
Feb 21, 2019 | 14.65 | 14.73 | 14.27 | 14.48 | 605,621 | -0.20(-1.36%) |
Feb 20, 2019 | 14.60 | 15.06 | 14.50 | 14.68 | 807,149 | +0.14(+0.96%) |
Feb 19, 2019 | 14.91 | 15.05 | 14.50 | 14.54 | 768,298 | -0.45(-3.00%) |
Feb 15, 2019 | 14.93 | 15.07 | 14.82 | 14.99 | 405,300 | +0.09(+0.60%) |
Feb 14, 2019 | 14.94 | 15.10 | 14.79 | 14.90 | 290,676 | -0.07(-0.47%) |
Feb 13, 2019 | 15.03 | 15.35 | 14.78 | 14.97 | 266,865 | -0.04(-0.27%) |
Feb 12, 2019 | 14.91 | 15.34 | 14.91 | 15.01 | 1,077,312 | +0.07(+0.47%) |
Feb 11, 2019 | 15.74 | 15.74 | 14.91 | 14.94 | 902,713 | -0.76(-4.84%) |
Feb 08, 2019 | 15.31 | 15.78 | 14.76 | 15.70 | 769,100 | +0.33(+2.15%) |
Feb 07, 2019 | 15.70 | 15.75 | 15.33 | 15.37 | 787,253 | -0.42(-2.66%) |
Feb 06, 2019 | 16.12 | 16.33 | 15.77 | 15.79 | 468,015 | -0.34(-2.11%) |
Feb 05, 2019 | 16.35 | 16.67 | 16.11 | 16.13 | 1,110,913 | -0.21(-1.29%) |
Feb 04, 2019 | 17.03 | 17.15 | 16.32 | 16.34 | 870,483 | -0.87(-5.06%) |
Feb 01, 2019 | 17.48 | 17.61 | 17.05 | 17.21 | 369,500 | -0.32(-1.83%) |
Jan 31, 2019 | 17.32 | 17.73 | 17.22 | 17.53 | 575,380 | +0.30(+1.74%) |
Jan 30, 2019 | 17.37 | 17.43 | 17.06 | 17.23 | 383,260 | -0.04(-0.23%) |
Jan 29, 2019 | 17.34 | 17.54 | 17.18 | 17.27 | 453,936 | -0.05(-0.29%) |
Jan 28, 2019 | 17.00 | 17.59 | 16.98 | 17.32 | 608,559 | +0.25(+1.46%) |
Jan 25, 2019 | 17.48 | 17.63 | 17.00 | 17.07 | 357,800 | -0.32(-1.84%) |
Jan 24, 2019 | 17.16 | 17.76 | 17.10 | 17.39 | 374,173 | +0.19(+1.10%) |
Jan 23, 2019 | 17.27 | 17.64 | 16.99 | 17.20 | 730,125 | +0.10(+0.58%) |
Jan 22, 2019 | 17.14 | 17.23 | 16.91 | 17.10 | 721,435 | -0.18(-1.04%) |
Jan 18, 2019 | 17.08 | 17.35 | 16.96 | 17.28 | 567,900 | +0.26(+1.53%) |
Jan 17, 2019 | 17.05 | 17.42 | 16.91 | 17.02 | 735,852 | -0.03(-0.18%) |
Jan 16, 2019 | 17.14 | 17.40 | 16.98 | 17.05 | 529,667 | -0.07(-0.41%) |
Jan 15, 2019 | 17.13 | 17.26 | 16.97 | 17.12 | 483,647 | +0.05(+0.29%) |
Jan 14, 2019 | 17.61 | 17.61 | 17.07 | 17.07 | 716,903 | -0.85(-4.74%) |
Jan 11, 2019 | 17.08 | 18.04 | 16.99 | 17.92 | 1,014,700 | +0.79(+4.61%) |
Jan 10, 2019 | 16.91 | 17.27 | 16.91 | 17.13 | 376,700 | +0.12(+0.71%) |
Jan 09, 2019 | 16.75 | 17.21 | 16.75 | 17.01 | 584,854 | +0.23(+1.37%) |
Jan 08, 2019 | 16.90 | 16.94 | 16.68 | 16.78 | 868,796 | +0.11(+0.66%) |
Jan 07, 2019 | 16.32 | 16.91 | 15.92 | 16.67 | 692,608 | +0.46(+2.84%) |
Jan 04, 2019 | 15.52 | 16.39 | 15.52 | 16.21 | 421,200 | +0.94(+6.16%) |
Jan 03, 2019 | 15.26 | 15.78 | 15.13 | 15.27 | 515,931 | -0.15(-0.97%) |