Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.90 | 16.05 | 15.60 | 15.90 | 6,733 | +0.00(+0.00%) |
Mar 28, 2019 | 16.35 | 16.50 | 15.90 | 15.90 | 7,888 | -0.60(-3.64%) |
Mar 27, 2019 | 16.95 | 17.10 | 16.20 | 16.50 | 12,725 | -0.30(-1.79%) |
Mar 26, 2019 | 16.65 | 16.95 | 16.50 | 16.80 | 6,494 | +0.45(+2.75%) |
Mar 25, 2019 | 15.90 | 16.65 | 15.45 | 16.35 | 14,478 | +0.75(+4.81%) |
Mar 22, 2019 | 15.60 | 16.05 | 15.60 | 15.60 | 6,386 | -0.30(-1.89%) |
Mar 21, 2019 | 16.50 | 17.10 | 15.15 | 15.90 | 13,226 | -1.05(-6.19%) |
Mar 20, 2019 | 16.65 | 17.10 | 16.35 | 16.95 | 3,612 | +0.15(+0.89%) |
Mar 19, 2019 | 17.25 | 17.25 | 16.35 | 16.80 | 8,476 | -0.60(-3.45%) |
Mar 18, 2019 | 17.40 | 17.70 | 17.10 | 17.40 | 3,682 | -0.15(-0.85%) |
Mar 15, 2019 | 16.95 | 17.55 | 16.95 | 17.55 | 7,686 | +0.45(+2.63%) |
Mar 14, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 4,191 | +0.00(+0.00%) |
Mar 13, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 5,241 | +0.00(+0.00%) |
Mar 12, 2019 | 16.80 | 17.25 | 16.80 | 17.10 | 7,612 | +0.15(+0.88%) |
Mar 11, 2019 | 17.10 | 17.40 | 16.80 | 16.95 | 4,099 | -0.15(-0.88%) |
Mar 08, 2019 | 17.10 | 17.54 | 17.10 | 17.10 | 7,053 | -0.07(-0.44%) |
Mar 07, 2019 | 17.40 | 17.85 | 17.10 | 17.18 | 6,340 | -0.22(-1.29%) |
Mar 06, 2019 | 18.00 | 18.15 | 17.10 | 17.40 | 10,954 | -0.45(-2.52%) |
Mar 05, 2019 | 17.40 | 18.00 | 17.10 | 17.85 | 7,994 | +0.30(+1.71%) |
Mar 04, 2019 | 17.10 | 17.70 | 17.10 | 17.55 | 8,981 | +0.30(+1.74%) |
Mar 01, 2019 | 17.55 | 17.55 | 16.05 | 17.25 | 10,273 | -0.15(-0.86%) |
Feb 28, 2019 | 17.25 | 17.55 | 17.10 | 17.40 | 11,313 | +0.15(+0.87%) |
Feb 27, 2019 | 17.10 | 17.40 | 16.50 | 17.25 | 9,056 | +0.45(+2.68%) |
Feb 26, 2019 | 16.80 | 17.70 | 16.80 | 16.80 | 10,548 | +0.30(+1.82%) |
Feb 25, 2019 | 16.20 | 16.80 | 16.20 | 16.50 | 10,183 | +0.60(+3.77%) |
Feb 22, 2019 | 15.90 | 16.65 | 15.82 | 15.90 | 4,360 | +0.00(+0.00%) |
Feb 21, 2019 | 16.50 | 16.50 | 15.45 | 15.90 | 9,274 | -0.60(-3.64%) |
Feb 20, 2019 | 16.35 | 16.80 | 15.90 | 16.50 | 9,405 | +0.45(+2.80%) |
Feb 19, 2019 | 16.95 | 17.25 | 15.75 | 16.05 | 12,111 | -0.15(-0.93%) |
Feb 15, 2019 | 16.50 | 16.95 | 15.90 | 16.20 | 8,633 | +0.00(+0.00%) |
Feb 14, 2019 | 16.80 | 16.95 | 16.20 | 16.20 | 8,011 | -0.60(-3.57%) |
Feb 13, 2019 | 16.50 | 17.25 | 16.35 | 16.80 | 12,800 | +0.30(+1.82%) |
Feb 12, 2019 | 15.90 | 16.65 | 15.75 | 16.50 | 10,239 | +0.90(+5.77%) |
Feb 11, 2019 | 15.30 | 16.35 | 15.15 | 15.60 | 4,871 | +0.60(+4.00%) |
Feb 08, 2019 | 14.70 | 15.75 | 14.25 | 15.00 | 2,980 | +0.30(+2.04%) |
Feb 07, 2019 | 14.70 | 15.45 | 14.40 | 14.70 | 4,574 | +0.00(+0.00%) |
Feb 06, 2019 | 14.70 | 15.60 | 14.25 | 14.70 | 5,779 | +0.00(+0.00%) |
Feb 05, 2019 | 15.00 | 15.30 | 14.40 | 14.70 | 8,667 | +0.45(+3.15%) |
Feb 04, 2019 | 13.95 | 14.70 | 13.95 | 14.25 | 5,959 | +0.30(+2.16%) |
Feb 01, 2019 | 14.25 | 14.55 | 13.95 | 13.95 | 5,273 | -0.75(-5.07%) |
Jan 31, 2019 | 12.65 | 15.00 | 12.65 | 14.70 | 11,014 | +1.95(+15.26%) |
Jan 30, 2019 | 12.89 | 13.12 | 12.60 | 12.75 | 4,660 | -0.15(-1.16%) |
Jan 29, 2019 | 12.90 | 13.20 | 12.33 | 12.90 | 7,479 | +0.15(+1.16%) |
Jan 28, 2019 | 13.05 | 13.20 | 12.60 | 12.75 | 4,157 | -0.30(-2.29%) |
Jan 25, 2019 | 13.05 | 13.20 | 12.90 | 13.05 | 4,660 | +0.08(+0.64%) |
Jan 24, 2019 | 12.57 | 13.20 | 12.45 | 12.97 | 3,351 | +0.07(+0.52%) |
Jan 23, 2019 | 12.75 | 13.05 | 12.45 | 12.90 | 4,216 | +0.29(+2.33%) |
Jan 22, 2019 | 12.63 | 13.03 | 12.00 | 12.61 | 3,988 | -0.14(-1.13%) |
Jan 18, 2019 | 12.45 | 13.05 | 12.15 | 12.75 | 7,853 | +0.38(+3.11%) |
Jan 17, 2019 | 12.60 | 13.20 | 12.15 | 12.37 | 5,776 | -0.08(-0.67%) |
Jan 16, 2019 | 13.48 | 13.48 | 12.32 | 12.45 | 4,907 | -0.30(-2.35%) |
Jan 15, 2019 | 12.40 | 12.79 | 12.40 | 12.75 | 4,610 | +0.44(+3.57%) |
Jan 14, 2019 | 13.65 | 13.65 | 11.74 | 12.31 | 13,532 | -0.74(-5.67%) |
Jan 11, 2019 | 13.20 | 13.20 | 12.45 | 13.05 | 3,853 | -0.15(-1.14%) |
Jan 10, 2019 | 13.50 | 14.14 | 13.05 | 13.20 | 5,675 | +0.00(+0.00%) |
Jan 09, 2019 | 13.50 | 13.72 | 12.45 | 13.20 | 7,096 | +0.00(+0.00%) |
Jan 08, 2019 | 13.46 | 13.75 | 13.18 | 13.20 | 7,708 | -0.06(-0.45%) |
Jan 07, 2019 | 13.50 | 14.59 | 13.26 | 13.26 | 6,926 | -0.24(-1.78%) |
Jan 04, 2019 | 13.88 | 14.27 | 12.96 | 13.50 | 1,626 | +0.00(+0.00%) |
Jan 03, 2019 | 12.75 | 14.10 | 12.75 | 13.50 | 3,246 | +0.75(+5.88%) |