Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.84 | 16.88 | 15.60 | 16.72 | 273,725 | +0.96(+6.09%) |
Mar 28, 2019 | 15.36 | 16.00 | 15.32 | 15.76 | 71,870 | +0.32(+2.07%) |
Mar 27, 2019 | 15.92 | 16.72 | 15.28 | 15.44 | 153,612 | -0.48(-3.02%) |
Mar 26, 2019 | 15.36 | 16.00 | 15.20 | 15.92 | 98,348 | +0.64(+4.19%) |
Mar 25, 2019 | 15.40 | 15.56 | 14.56 | 15.28 | 171,699 | -0.08(-0.52%) |
Mar 22, 2019 | 16.44 | 16.56 | 15.36 | 15.36 | 178,375 | -1.08(-6.57%) |
Mar 21, 2019 | 15.64 | 16.72 | 15.60 | 16.44 | 232,988 | +0.80(+5.12%) |
Mar 20, 2019 | 15.84 | 17.68 | 15.36 | 15.64 | 346,902 | +0.08(+0.51%) |
Mar 19, 2019 | 15.52 | 15.84 | 15.08 | 15.56 | 172,365 | +0.16(+1.04%) |
Mar 18, 2019 | 15.32 | 15.64 | 15.12 | 15.40 | 108,961 | +0.08(+0.52%) |
Mar 15, 2019 | 15.20 | 15.48 | 14.88 | 15.32 | 355,275 | +0.16(+1.06%) |
Mar 14, 2019 | 14.60 | 15.28 | 14.60 | 15.16 | 97,843 | +0.40(+2.71%) |
Mar 13, 2019 | 15.08 | 15.08 | 14.44 | 14.76 | 162,237 | -0.24(-1.60%) |
Mar 12, 2019 | 15.96 | 15.96 | 14.84 | 15.00 | 174,380 | -0.76(-4.82%) |
Mar 11, 2019 | 15.40 | 16.40 | 15.16 | 15.76 | 249,687 | +0.20(+1.29%) |
Mar 08, 2019 | 15.04 | 15.64 | 14.80 | 15.56 | 148,375 | +0.48(+3.18%) |
Mar 07, 2019 | 15.36 | 15.40 | 14.32 | 15.08 | 209,693 | -0.32(-2.08%) |
Mar 06, 2019 | 15.96 | 16.32 | 14.44 | 15.40 | 361,846 | +0.20(+1.32%) |
Mar 05, 2019 | 15.04 | 15.80 | 14.80 | 15.20 | 283,957 | +0.96(+6.74%) |
Mar 04, 2019 | 13.96 | 14.92 | 13.80 | 14.24 | 177,838 | +0.28(+2.01%) |
Mar 01, 2019 | 13.84 | 14.16 | 13.52 | 13.96 | 116,525 | +0.24(+1.75%) |
Feb 28, 2019 | 14.52 | 14.60 | 13.04 | 13.72 | 309,000 | -0.76(-5.25%) |
Feb 27, 2019 | 14.88 | 15.32 | 14.40 | 14.48 | 254,375 | -1.36(-8.59%) |
Feb 26, 2019 | 16.00 | 16.60 | 14.00 | 15.84 | 535,283 | -0.72(-4.35%) |
Feb 25, 2019 | 17.36 | 18.52 | 16.20 | 16.56 | 699,128 | -0.56(-3.27%) |
Feb 22, 2019 | 14.56 | 17.32 | 14.56 | 17.12 | 408,225 | +2.60(+17.91%) |
Feb 21, 2019 | 14.76 | 15.04 | 14.20 | 14.52 | 85,599 | -0.28(-1.89%) |
Feb 20, 2019 | 15.16 | 15.60 | 14.20 | 14.80 | 157,898 | -0.16(-1.07%) |
Feb 19, 2019 | 15.36 | 16.08 | 14.84 | 14.96 | 164,842 | -0.32(-2.09%) |
Feb 15, 2019 | 14.60 | 15.36 | 14.40 | 15.28 | 112,975 | +0.72(+4.95%) |
Feb 14, 2019 | 13.76 | 14.72 | 13.76 | 14.56 | 120,379 | +0.80(+5.81%) |
Feb 13, 2019 | 14.12 | 14.72 | 13.64 | 13.76 | 132,083 | -0.32(-2.27%) |
Feb 12, 2019 | 14.16 | 14.52 | 13.88 | 14.08 | 81,705 | +0.00(+0.00%) |
Feb 11, 2019 | 13.52 | 14.32 | 13.29 | 14.08 | 118,270 | +0.64(+4.76%) |
Feb 08, 2019 | 13.88 | 13.88 | 12.96 | 13.44 | 210,450 | -0.52(-3.72%) |
Feb 07, 2019 | 15.16 | 15.76 | 13.92 | 13.96 | 196,623 | -1.20(-7.92%) |
Feb 06, 2019 | 15.52 | 16.24 | 14.88 | 15.16 | 236,378 | +0.52(+3.55%) |
Feb 05, 2019 | 14.88 | 15.24 | 14.24 | 14.64 | 94,803 | -0.36(-2.40%) |
Feb 04, 2019 | 14.84 | 15.38 | 14.40 | 15.00 | 170,287 | +0.08(+0.54%) |
Feb 01, 2019 | 13.24 | 15.20 | 13.00 | 14.92 | 237,550 | +1.64(+12.35%) |
Jan 31, 2019 | 12.72 | 13.44 | 12.64 | 13.28 | 95,630 | +0.56(+4.40%) |
Jan 30, 2019 | 12.48 | 12.92 | 12.04 | 12.72 | 106,600 | +0.56(+4.61%) |
Jan 29, 2019 | 12.76 | 12.76 | 11.92 | 12.16 | 149,234 | -0.56(-4.40%) |
Jan 28, 2019 | 13.00 | 13.20 | 12.40 | 12.72 | 81,648 | -0.40(-3.05%) |
Jan 25, 2019 | 12.64 | 13.64 | 12.52 | 13.12 | 118,400 | +0.64(+5.13%) |
Jan 24, 2019 | 12.28 | 12.56 | 12.00 | 12.48 | 68,118 | +0.12(+0.97%) |
Jan 23, 2019 | 12.28 | 12.60 | 11.80 | 12.36 | 124,048 | +0.16(+1.31%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.16 | 12.20 | 92,410 | -0.68(-5.28%) |
Jan 18, 2019 | 13.08 | 13.16 | 12.80 | 12.88 | 131,950 | -0.16(-1.23%) |
Jan 17, 2019 | 13.40 | 13.84 | 12.84 | 13.04 | 94,063 | -0.48(-3.55%) |
Jan 16, 2019 | 13.52 | 14.16 | 13.32 | 13.52 | 81,140 | +0.04(+0.30%) |
Jan 15, 2019 | 13.32 | 14.00 | 12.44 | 13.48 | 138,059 | +0.28(+2.12%) |
Jan 14, 2019 | 14.12 | 14.24 | 13.16 | 13.20 | 129,210 | -0.92(-6.52%) |
Jan 11, 2019 | 13.96 | 14.48 | 13.96 | 14.12 | 94,225 | +0.08(+0.57%) |
Jan 10, 2019 | 14.08 | 14.44 | 13.68 | 14.04 | 108,599 | -0.16(-1.13%) |
Jan 09, 2019 | 13.64 | 14.76 | 13.28 | 14.20 | 341,597 | +0.64(+4.72%) |
Jan 08, 2019 | 13.92 | 14.28 | 13.08 | 13.56 | 154,348 | -0.24(-1.74%) |
Jan 07, 2019 | 13.08 | 14.56 | 13.08 | 13.80 | 507,426 | +0.80(+6.15%) |
Jan 04, 2019 | 12.56 | 13.64 | 12.52 | 13.00 | 216,250 | +0.56(+4.50%) |
Jan 03, 2019 | 12.08 | 13.00 | 11.56 | 12.44 | 206,145 | +0.32(+2.64%) |