Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.00 | 18.29 | 17.40 | 17.60 | 239,697 | -0.74(-4.03%) |
Mar 28, 2019 | 17.70 | 18.59 | 17.01 | 18.34 | 391,302 | +0.67(+3.79%) |
Mar 27, 2019 | 17.12 | 17.80 | 16.05 | 17.67 | 454,797 | +0.76(+4.49%) |
Mar 26, 2019 | 17.19 | 17.19 | 16.64 | 16.91 | 143,860 | -0.09(-0.53%) |
Mar 25, 2019 | 17.59 | 17.85 | 16.76 | 17.00 | 239,773 | -0.70(-3.95%) |
Mar 22, 2019 | 18.24 | 18.40 | 17.14 | 17.70 | 512,685 | -0.65(-3.54%) |
Mar 21, 2019 | 16.44 | 18.35 | 16.38 | 18.35 | 619,513 | +1.87(+11.35%) |
Mar 20, 2019 | 15.67 | 16.48 | 15.67 | 16.48 | 186,147 | +0.85(+5.44%) |
Mar 19, 2019 | 16.15 | 16.79 | 15.60 | 15.63 | 352,748 | -0.42(-2.62%) |
Mar 18, 2019 | 15.91 | 16.09 | 15.60 | 16.05 | 126,997 | +0.45(+2.88%) |
Mar 15, 2019 | 16.29 | 16.34 | 15.45 | 15.60 | 233,546 | -0.58(-3.58%) |
Mar 14, 2019 | 16.44 | 16.56 | 15.92 | 16.18 | 165,466 | -0.13(-0.80%) |
Mar 13, 2019 | 16.18 | 16.39 | 15.57 | 16.31 | 169,155 | +0.21(+1.30%) |
Mar 12, 2019 | 15.98 | 16.14 | 15.70 | 16.10 | 212,503 | +0.15(+0.94%) |
Mar 11, 2019 | 15.50 | 16.15 | 15.25 | 15.95 | 277,269 | +0.45(+2.90%) |
Mar 08, 2019 | 15.26 | 15.90 | 15.20 | 15.50 | 285,937 | -0.50(-3.12%) |
Mar 07, 2019 | 15.98 | 16.02 | 14.97 | 16.00 | 330,402 | -0.05(-0.31%) |
Mar 06, 2019 | 16.14 | 16.29 | 15.86 | 16.05 | 173,378 | -0.24(-1.47%) |
Mar 05, 2019 | 16.40 | 16.78 | 16.17 | 16.29 | 188,401 | -0.05(-0.31%) |
Mar 04, 2019 | 16.50 | 17.49 | 16.31 | 16.34 | 300,177 | +0.08(+0.49%) |
Mar 01, 2019 | 16.67 | 16.69 | 15.65 | 16.26 | 649,170 | -0.43(-2.58%) |
Feb 28, 2019 | 17.59 | 17.59 | 16.49 | 16.69 | 447,103 | -0.82(-4.68%) |
Feb 27, 2019 | 18.93 | 19.10 | 17.24 | 17.51 | 524,676 | -1.47(-7.74%) |
Feb 26, 2019 | 19.32 | 19.77 | 18.92 | 18.98 | 193,270 | -0.94(-4.72%) |
Feb 25, 2019 | 18.25 | 20.30 | 17.95 | 19.92 | 365,899 | +1.96(+10.91%) |
Feb 22, 2019 | 17.99 | 18.20 | 17.56 | 17.96 | 165,435 | +0.26(+1.47%) |
Feb 21, 2019 | 17.89 | 17.96 | 17.46 | 17.70 | 123,889 | +0.35(+2.02%) |
Feb 20, 2019 | 16.93 | 17.93 | 16.75 | 17.35 | 274,270 | +0.49(+2.91%) |
Feb 19, 2019 | 15.95 | 16.90 | 15.88 | 16.86 | 188,617 | +1.32(+8.49%) |
Feb 15, 2019 | 15.54 | 15.54 | 15.54 | 0 | +0.11(+0.71%) | |
Feb 14, 2019 | 16.45 | 16.45 | 15.36 | 15.43 | 144,424 | -0.74(-4.58%) |
Feb 13, 2019 | 16.05 | 17.15 | 16.03 | 16.17 | 256,919 | +0.24(+1.51%) |
Feb 12, 2019 | 15.85 | 16.20 | 15.35 | 15.93 | 112,504 | +0.16(+1.01%) |
Feb 11, 2019 | 16.40 | 16.75 | 15.43 | 15.77 | 174,868 | -0.48(-2.95%) |
Feb 08, 2019 | 15.40 | 16.30 | 15.24 | 16.25 | 222,529 | +0.89(+5.79%) |
Feb 07, 2019 | 15.11 | 15.73 | 15.10 | 15.36 | 134,667 | -0.28(-1.79%) |
Feb 06, 2019 | 15.45 | 15.84 | 14.54 | 15.64 | 177,127 | -0.07(-0.45%) |
Feb 05, 2019 | 16.41 | 16.55 | 15.30 | 15.71 | 273,592 | -0.76(-4.61%) |
Feb 04, 2019 | 16.16 | 16.69 | 16.03 | 16.47 | 321,289 | +1.03(+6.67%) |
Feb 01, 2019 | 15.00 | 15.66 | 14.71 | 15.44 | 227,910 | +0.44(+2.93%) |
Jan 31, 2019 | 14.22 | 15.10 | 14.12 | 15.00 | 144,382 | +0.93(+6.61%) |
Jan 30, 2019 | 13.90 | 14.48 | 13.73 | 14.07 | 223,449 | +0.19(+1.37%) |
Jan 29, 2019 | 13.93 | 14.15 | 13.07 | 13.88 | 189,960 | +0.00(+0.00%) |
Jan 28, 2019 | 12.94 | 13.98 | 12.63 | 13.88 | 347,951 | +1.03(+8.02%) |
Jan 25, 2019 | 12.66 | 13.00 | 12.15 | 12.85 | 354,156 | +0.18(+1.42%) |
Jan 24, 2019 | 12.80 | 13.10 | 12.17 | 12.67 | 301,734 | -0.33(-2.54%) |
Jan 23, 2019 | 13.24 | 13.50 | 12.71 | 13.00 | 215,431 | -0.10(-0.76%) |
Jan 22, 2019 | 13.34 | 14.00 | 12.91 | 13.10 | 323,517 | -0.54(-3.96%) |
Jan 21, 2019 | 14.21 | 14.21 | 13.35 | 13.64 | 148,055 | -0.86(-5.93%) |
Jan 18, 2019 | 14.00 | 14.83 | 13.67 | 14.50 | 573,116 | +0.95(+7.01%) |
Jan 17, 2019 | 13.70 | 13.70 | 12.90 | 13.55 | 438,507 | +0.95(+7.54%) |
Jan 16, 2019 | 11.80 | 12.94 | 11.80 | 12.60 | 511,970 | +0.95(+8.15%) |
Jan 15, 2019 | 11.65 | 11.69 | 11.39 | 11.65 | 123,220 | +0.05(+0.43%) |
Jan 14, 2019 | 11.60 | 11.85 | 11.44 | 11.60 | 91,697 | +0.09(+0.78%) |
Jan 11, 2019 | 11.26 | 11.90 | 11.20 | 11.51 | 157,133 | +0.11(+0.96%) |
Jan 10, 2019 | 11.65 | 11.73 | 11.24 | 11.40 | 122,858 | -0.31(-2.65%) |
Jan 09, 2019 | 11.72 | 11.82 | 11.45 | 11.71 | 111,905 | +0.01(+0.09%) |
Jan 08, 2019 | 11.40 | 11.92 | 11.19 | 11.70 | 188,415 | +0.16(+1.39%) |
Jan 07, 2019 | 11.10 | 12.16 | 10.87 | 11.54 | 392,591 | +0.44(+3.96%) |
Jan 04, 2019 | 11.00 | 11.24 | 11.00 | 11.10 | 105,435 | +0.06(+0.54%) |
Jan 03, 2019 | 11.45 | 11.45 | 11.01 | 11.04 | 104,592 | -0.36(-3.16%) |