Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.06 | 15.12 | 14.93 | 15.02 | 1,555,363 | -0.02(-0.15%) |
Mar 28, 2019 | 14.75 | 15.19 | 14.75 | 15.04 | 2,107,336 | +0.42(+2.88%) |
Mar 27, 2019 | 14.34 | 14.73 | 14.34 | 14.62 | 1,524,330 | +0.25(+1.76%) |
Mar 26, 2019 | 14.26 | 14.48 | 14.12 | 14.37 | 2,999,497 | +0.21(+1.52%) |
Mar 25, 2019 | 13.96 | 14.29 | 13.84 | 14.15 | 2,781,966 | +0.08(+0.54%) |
Mar 22, 2019 | 14.76 | 14.93 | 13.93 | 14.07 | 4,316,046 | -0.72(-4.87%) |
Mar 21, 2019 | 14.43 | 14.83 | 14.02 | 14.80 | 8,599,847 | -2.11(-12.51%) |
Mar 20, 2019 | 17.23 | 17.36 | 16.83 | 16.91 | 3,025,579 | -0.34(-2.00%) |
Mar 19, 2019 | 17.52 | 17.61 | 17.17 | 17.25 | 1,543,846 | -0.25(-1.44%) |
Mar 18, 2019 | 17.45 | 17.58 | 17.15 | 17.51 | 1,080,713 | +0.03(+0.18%) |
Mar 15, 2019 | 17.39 | 17.68 | 17.19 | 17.48 | 2,269,288 | +0.08(+0.44%) |
Mar 14, 2019 | 17.54 | 17.54 | 17.13 | 17.40 | 943,784 | -0.16(-0.92%) |
Mar 13, 2019 | 17.31 | 17.68 | 17.19 | 17.56 | 886,830 | +0.25(+1.42%) |
Mar 12, 2019 | 17.32 | 17.34 | 17.03 | 17.32 | 695,504 | -0.01(-0.04%) |
Mar 11, 2019 | 16.93 | 17.38 | 16.83 | 17.32 | 770,656 | +0.44(+2.63%) |
Mar 08, 2019 | 16.83 | 16.94 | 16.66 | 16.88 | 497,528 | -0.14(-0.81%) |
Mar 07, 2019 | 16.86 | 17.12 | 16.60 | 17.02 | 1,423,104 | +0.15(+0.86%) |
Mar 06, 2019 | 17.11 | 17.28 | 16.85 | 16.87 | 733,973 | -0.15(-0.90%) |
Mar 05, 2019 | 17.22 | 17.22 | 16.89 | 17.02 | 527,518 | -0.07(-0.40%) |
Mar 04, 2019 | 17.67 | 17.68 | 16.86 | 17.09 | 880,794 | -0.53(-3.00%) |
Mar 01, 2019 | 17.54 | 17.84 | 17.43 | 17.62 | 1,103,907 | +0.47(+2.72%) |
Feb 28, 2019 | 16.93 | 17.35 | 16.72 | 17.15 | 951,718 | +0.11(+0.63%) |
Feb 27, 2019 | 16.53 | 17.24 | 16.51 | 17.05 | 1,166,407 | +0.57(+3.49%) |
Feb 26, 2019 | 16.37 | 16.61 | 16.22 | 16.47 | 1,041,093 | +0.06(+0.37%) |
Feb 25, 2019 | 16.31 | 16.70 | 16.24 | 16.41 | 682,605 | +0.23(+1.42%) |
Feb 22, 2019 | 16.16 | 16.28 | 16.01 | 16.18 | 533,942 | +0.04(+0.24%) |
Feb 21, 2019 | 16.26 | 16.48 | 16.03 | 16.14 | 917,483 | -0.24(-1.45%) |
Feb 20, 2019 | 16.04 | 16.42 | 16.04 | 16.38 | 1,019,232 | +0.31(+1.91%) |
Feb 19, 2019 | 15.62 | 16.11 | 15.56 | 16.07 | 826,985 | +0.41(+2.59%) |
Feb 15, 2019 | 15.73 | 16.04 | 15.66 | 15.67 | 893,254 | +0.02(+0.15%) |
Feb 14, 2019 | 15.97 | 15.99 | 15.63 | 15.65 | 886,113 | -0.46(-2.85%) |
Feb 13, 2019 | 16.10 | 16.20 | 15.78 | 16.11 | 532,961 | +0.08(+0.48%) |
Feb 12, 2019 | 16.02 | 16.26 | 15.93 | 16.03 | 703,455 | +0.15(+0.92%) |
Feb 11, 2019 | 15.72 | 16.19 | 15.51 | 15.88 | 893,169 | +0.18(+1.12%) |
Feb 08, 2019 | 15.99 | 16.13 | 15.66 | 15.71 | 1,047,524 | -0.41(-2.57%) |
Feb 07, 2019 | 16.04 | 16.26 | 15.71 | 16.12 | 1,505,214 | +0.63(+4.06%) |
Feb 06, 2019 | 15.44 | 15.61 | 15.36 | 15.49 | 761,238 | +0.02(+0.15%) |
Feb 05, 2019 | 15.24 | 15.52 | 15.09 | 15.47 | 943,279 | +0.44(+2.91%) |
Feb 04, 2019 | 14.60 | 15.05 | 14.47 | 15.03 | 1,211,178 | +0.45(+3.10%) |
Feb 01, 2019 | 14.94 | 15.01 | 14.37 | 14.58 | 1,404,225 | -0.37(-2.46%) |
Jan 31, 2019 | 14.86 | 15.00 | 14.74 | 14.95 | 1,289,185 | +0.08(+0.57%) |
Jan 30, 2019 | 14.86 | 14.96 | 14.60 | 14.86 | 1,371,682 | +0.02(+0.15%) |
Jan 29, 2019 | 14.69 | 14.90 | 14.35 | 14.84 | 1,879,789 | +0.15(+1.04%) |
Jan 28, 2019 | 16.50 | 16.50 | 14.14 | 14.69 | 5,138,937 | -2.51(-14.57%) |
Jan 25, 2019 | 16.70 | 17.24 | 16.67 | 17.19 | 786,622 | +0.56(+3.36%) |
Jan 24, 2019 | 16.66 | 16.66 | 16.41 | 16.63 | 602,799 | +0.00(+0.00%) |
Jan 23, 2019 | 16.79 | 16.94 | 16.47 | 16.63 | 697,676 | -0.08(-0.46%) |
Jan 22, 2019 | 16.84 | 17.13 | 16.53 | 16.71 | 731,823 | -0.25(-1.45%) |
Jan 18, 2019 | 16.70 | 17.03 | 16.44 | 16.96 | 1,159,115 | +0.49(+2.98%) |
Jan 17, 2019 | 16.44 | 16.80 | 16.37 | 16.47 | 1,193,825 | -0.15(-0.88%) |
Jan 16, 2019 | 16.53 | 16.84 | 16.53 | 16.61 | 980,577 | +0.04(+0.23%) |
Jan 15, 2019 | 16.47 | 16.70 | 16.45 | 16.57 | 758,972 | +0.13(+0.79%) |
Jan 14, 2019 | 16.70 | 16.88 | 16.41 | 16.44 | 888,586 | -0.41(-2.41%) |
Jan 11, 2019 | 16.73 | 17.14 | 16.68 | 16.85 | 661,979 | -0.02(-0.09%) |
Jan 10, 2019 | 16.52 | 16.88 | 16.15 | 16.86 | 1,032,939 | -0.63(-3.59%) |
Jan 09, 2019 | 17.41 | 17.84 | 17.15 | 17.49 | 1,064,410 | +0.16(+0.93%) |
Jan 08, 2019 | 16.99 | 17.35 | 16.59 | 17.33 | 1,095,097 | +0.48(+2.82%) |
Jan 07, 2019 | 16.34 | 17.33 | 16.12 | 16.86 | 2,733,865 | +0.44(+2.66%) |
Jan 04, 2019 | 16.01 | 16.48 | 15.78 | 16.42 | 1,326,568 | +0.67(+4.23%) |
Jan 03, 2019 | 16.13 | 16.13 | 15.33 | 15.75 | 806,605 | -0.47(-2.93%) |