Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.35 | 15.44 | 15.35 | 15.42 | 54,695 | +0.22(+1.42%) |
Mar 28, 2019 | 15.19 | 15.26 | 15.16 | 15.21 | 5,708 | +0.01(+0.08%) |
Mar 27, 2019 | 15.41 | 15.41 | 15.11 | 15.20 | 6,818 | -0.13(-0.85%) |
Mar 26, 2019 | 15.39 | 15.52 | 15.33 | 15.33 | 38,412 | +0.05(+0.31%) |
Mar 25, 2019 | 15.20 | 15.29 | 15.18 | 15.28 | 19,051 | -0.08(-0.50%) |
Mar 22, 2019 | 15.71 | 15.71 | 15.36 | 15.36 | 31,633 | -0.35(-2.25%) |
Mar 21, 2019 | 15.44 | 15.71 | 15.44 | 15.71 | 18,493 | +0.32(+2.10%) |
Mar 20, 2019 | 15.48 | 15.48 | 15.28 | 15.39 | 20,486 | -0.03(-0.22%) |
Mar 19, 2019 | 15.41 | 15.44 | 15.35 | 15.42 | 38,042 | +0.18(+1.19%) |
Mar 18, 2019 | 15.34 | 15.36 | 15.16 | 15.24 | 104,597 | -0.01(-0.06%) |
Mar 15, 2019 | 15.19 | 15.33 | 15.19 | 15.25 | 11,122 | +0.05(+0.35%) |
Mar 14, 2019 | 15.25 | 15.26 | 15.19 | 15.19 | 7,200 | -0.05(-0.35%) |
Mar 13, 2019 | 15.20 | 15.34 | 15.20 | 15.25 | 19,436 | +0.16(+1.04%) |
Mar 12, 2019 | 15.17 | 15.17 | 15.04 | 15.09 | 6,485 | +0.02(+0.13%) |
Mar 11, 2019 | 14.74 | 15.07 | 14.74 | 15.07 | 7,894 | +0.44(+3.01%) |
Mar 08, 2019 | 14.61 | 14.68 | 14.57 | 14.63 | 19,796 | -0.11(-0.73%) |
Mar 07, 2019 | 14.96 | 14.96 | 14.72 | 14.74 | 17,382 | -0.23(-1.51%) |
Mar 06, 2019 | 15.08 | 15.08 | 14.96 | 14.96 | 17,044 | -0.13(-0.84%) |
Mar 05, 2019 | 15.12 | 15.13 | 15.01 | 15.09 | 125,588 | +0.07(+0.46%) |
Mar 04, 2019 | 15.29 | 15.29 | 14.84 | 15.02 | 11,164 | -0.13(-0.84%) |
Mar 01, 2019 | 15.17 | 15.24 | 15.14 | 15.15 | 7,755 | +0.06(+0.39%) |
Feb 28, 2019 | 15.07 | 15.13 | 15.05 | 15.09 | 6,021 | -0.05(-0.32%) |
Feb 27, 2019 | 15.13 | 15.14 | 15.00 | 15.14 | 27,270 | -0.05(-0.32%) |
Feb 26, 2019 | 15.13 | 15.19 | 15.11 | 15.19 | 4,711 | +0.00(+0.00%) |
Feb 25, 2019 | 15.27 | 15.29 | 15.14 | 15.19 | 68,832 | +0.18(+1.19%) |
Feb 22, 2019 | 15.02 | 15.06 | 14.99 | 15.01 | 7,959 | +0.14(+0.97%) |
Feb 21, 2019 | 14.91 | 14.93 | 14.82 | 14.87 | 4,413 | -0.02(-0.13%) |
Feb 20, 2019 | 14.96 | 14.99 | 14.85 | 14.89 | 19,706 | -0.04(-0.30%) |
Feb 19, 2019 | 14.71 | 14.93 | 14.71 | 14.93 | 2,782 | +0.15(+1.03%) |
Feb 15, 2019 | 14.79 | 14.82 | 14.77 | 14.78 | 2,040 | +0.04(+0.27%) |
Feb 14, 2019 | 14.70 | 14.78 | 14.68 | 14.74 | 9,969 | +0.02(+0.17%) |
Feb 13, 2019 | 14.82 | 14.82 | 14.71 | 14.71 | 5,473 | -0.03(-0.23%) |
Feb 12, 2019 | 14.64 | 14.75 | 14.64 | 14.75 | 10,277 | +0.18(+1.21%) |
Feb 11, 2019 | 14.55 | 14.57 | 14.52 | 14.57 | 1,201 | +0.14(+0.95%) |
Feb 08, 2019 | 14.37 | 14.44 | 14.36 | 14.44 | 1,428 | +0.04(+0.29%) |
Feb 07, 2019 | 14.56 | 14.56 | 14.31 | 14.39 | 104,623 | -0.29(-1.95%) |
Feb 06, 2019 | 14.75 | 14.75 | 14.63 | 14.68 | 3,062 | -0.01(-0.06%) |
Feb 05, 2019 | 14.59 | 14.69 | 14.58 | 14.69 | 4,735 | +0.17(+1.20%) |
Feb 04, 2019 | 14.36 | 14.56 | 14.36 | 14.51 | 4,051 | +0.16(+1.10%) |
Feb 01, 2019 | 14.39 | 14.40 | 14.36 | 14.36 | 8,775 | +0.10(+0.69%) |
Jan 31, 2019 | 14.08 | 14.33 | 14.08 | 14.26 | 13,446 | +0.19(+1.32%) |
Jan 30, 2019 | 13.83 | 14.12 | 13.82 | 14.07 | 13,056 | +0.32(+2.35%) |
Jan 29, 2019 | 13.89 | 13.90 | 13.73 | 13.75 | 13,237 | -0.19(-1.36%) |
Jan 28, 2019 | 13.95 | 13.95 | 13.85 | 13.94 | 13,569 | -0.11(-0.81%) |
Jan 25, 2019 | 13.90 | 14.10 | 13.89 | 14.05 | 14,388 | +0.25(+1.85%) |
Jan 24, 2019 | 13.79 | 13.81 | 13.68 | 13.80 | 11,018 | +0.14(+1.00%) |
Jan 23, 2019 | 13.76 | 13.84 | 13.54 | 13.66 | 22,484 | +0.02(+0.14%) |
Jan 22, 2019 | 13.89 | 13.89 | 13.58 | 13.64 | 9,184 | -0.25(-1.83%) |
Jan 18, 2019 | 13.77 | 13.99 | 13.77 | 13.90 | 15,408 | +0.21(+1.50%) |
Jan 17, 2019 | 13.49 | 13.76 | 13.48 | 13.69 | 51,541 | +0.10(+0.72%) |
Jan 16, 2019 | 13.59 | 13.68 | 13.57 | 13.59 | 13,562 | -0.01(-0.07%) |
Jan 15, 2019 | 13.43 | 13.62 | 13.43 | 13.60 | 10,348 | +0.21(+1.54%) |
Jan 14, 2019 | 13.41 | 13.46 | 13.32 | 13.40 | 11,231 | -0.12(-0.87%) |
Jan 11, 2019 | 13.44 | 13.53 | 13.39 | 13.51 | 23,061 | +0.02(+0.15%) |
Jan 10, 2019 | 13.45 | 13.50 | 13.29 | 13.49 | 12,075 | +0.07(+0.55%) |
Jan 09, 2019 | 13.41 | 13.47 | 13.41 | 13.42 | 8,165 | +0.13(+1.00%) |
Jan 08, 2019 | 13.27 | 13.34 | 13.09 | 13.29 | 9,894 | +0.13(+0.97%) |
Jan 07, 2019 | 12.98 | 13.23 | 12.94 | 13.16 | 10,947 | +0.24(+1.90%) |
Jan 04, 2019 | 12.56 | 12.97 | 12.54 | 12.92 | 10,918 | +0.50(+4.02%) |
Jan 03, 2019 | 12.59 | 12.61 | 12.42 | 12.42 | 2,508 | -0.33(-2.61%) |