Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.40 | 16.51 | 15.99 | 16.14 | 305,260 | -0.24(-1.44%) |
Mar 28, 2019 | 16.39 | 16.55 | 16.24 | 16.38 | 168,774 | +0.02(+0.10%) |
Mar 27, 2019 | 16.28 | 16.48 | 16.19 | 16.36 | 205,190 | +0.13(+0.78%) |
Mar 26, 2019 | 16.08 | 16.33 | 16.08 | 16.24 | 235,012 | +0.24(+1.48%) |
Mar 25, 2019 | 15.56 | 16.08 | 15.56 | 16.00 | 257,870 | +0.35(+2.21%) |
Mar 22, 2019 | 16.05 | 16.18 | 15.59 | 15.65 | 312,725 | -0.50(-3.08%) |
Mar 21, 2019 | 16.04 | 16.36 | 16.04 | 16.15 | 315,338 | +0.08(+0.53%) |
Mar 20, 2019 | 16.31 | 16.41 | 15.88 | 16.07 | 417,442 | -0.25(-1.55%) |
Mar 19, 2019 | 16.41 | 16.47 | 16.29 | 16.32 | 260,005 | -0.04(-0.26%) |
Mar 18, 2019 | 16.16 | 16.39 | 16.06 | 16.36 | 495,833 | +0.20(+1.25%) |
Mar 15, 2019 | 15.98 | 16.18 | 15.86 | 16.16 | 688,494 | +0.18(+1.11%) |
Mar 14, 2019 | 16.23 | 16.23 | 15.81 | 15.98 | 294,804 | -0.27(-1.66%) |
Mar 13, 2019 | 16.46 | 16.52 | 16.16 | 16.25 | 188,632 | -0.16(-0.98%) |
Mar 12, 2019 | 16.54 | 16.68 | 16.34 | 16.41 | 247,194 | -0.12(-0.71%) |
Mar 11, 2019 | 16.45 | 16.57 | 16.32 | 16.53 | 354,505 | +0.19(+1.14%) |
Mar 08, 2019 | 16.26 | 16.46 | 16.16 | 16.35 | 354,912 | +0.01(+0.05%) |
Mar 07, 2019 | 16.57 | 16.64 | 16.30 | 16.34 | 231,606 | -0.25(-1.53%) |
Mar 06, 2019 | 16.49 | 16.72 | 16.42 | 16.59 | 209,293 | +0.08(+0.51%) |
Mar 05, 2019 | 16.78 | 16.78 | 16.50 | 16.51 | 278,282 | -0.26(-1.56%) |
Mar 04, 2019 | 17.17 | 17.19 | 16.57 | 16.77 | 422,391 | -0.35(-2.07%) |
Mar 01, 2019 | 17.08 | 17.24 | 16.83 | 17.12 | 300,046 | +0.18(+1.05%) |
Feb 28, 2019 | 16.64 | 16.99 | 16.50 | 16.94 | 196,876 | +0.29(+1.72%) |
Feb 27, 2019 | 17.14 | 17.16 | 16.62 | 16.66 | 211,239 | -0.51(-2.95%) |
Feb 26, 2019 | 16.98 | 17.27 | 16.98 | 17.16 | 284,080 | +0.15(+0.89%) |
Feb 25, 2019 | 16.88 | 17.48 | 16.83 | 17.01 | 417,334 | +0.40(+2.39%) |
Feb 22, 2019 | 16.50 | 16.69 | 16.41 | 16.62 | 166,968 | +0.16(+0.97%) |
Feb 21, 2019 | 16.52 | 16.67 | 16.31 | 16.46 | 281,464 | -0.13(-0.81%) |
Feb 20, 2019 | 16.72 | 16.78 | 16.49 | 16.59 | 375,168 | -0.05(-0.30%) |
Feb 19, 2019 | 16.65 | 16.86 | 16.56 | 16.64 | 221,744 | -0.03(-0.20%) |
Feb 15, 2019 | 16.51 | 16.73 | 16.44 | 16.67 | 221,242 | +0.21(+1.28%) |
Feb 14, 2019 | 16.23 | 16.52 | 16.12 | 16.46 | 259,640 | +0.16(+0.98%) |
Feb 13, 2019 | 16.51 | 16.70 | 16.24 | 16.30 | 237,044 | -0.19(-1.18%) |
Feb 12, 2019 | 16.28 | 16.67 | 16.28 | 16.50 | 453,411 | +0.31(+1.93%) |
Feb 11, 2019 | 16.24 | 16.36 | 16.01 | 16.19 | 247,437 | -0.04(-0.26%) |
Feb 08, 2019 | 15.85 | 16.26 | 15.85 | 16.23 | 344,958 | +0.44(+2.78%) |
Feb 07, 2019 | 15.50 | 15.84 | 15.45 | 15.79 | 396,291 | +0.20(+1.30%) |
Feb 06, 2019 | 16.09 | 16.13 | 15.57 | 15.59 | 431,870 | -0.50(-3.10%) |
Feb 05, 2019 | 16.03 | 16.14 | 15.92 | 16.08 | 324,716 | +0.06(+0.37%) |
Feb 04, 2019 | 15.61 | 16.09 | 15.47 | 16.03 | 432,937 | +0.08(+0.53%) |
Feb 01, 2019 | 16.11 | 16.19 | 15.81 | 15.94 | 434,663 | -0.08(-0.47%) |
Jan 31, 2019 | 15.23 | 16.03 | 15.20 | 16.02 | 614,894 | +0.78(+5.15%) |
Jan 30, 2019 | 15.19 | 15.24 | 14.69 | 15.23 | 630,834 | +0.06(+0.39%) |
Jan 29, 2019 | 15.19 | 15.61 | 14.26 | 15.17 | 1,485,034 | -0.65(-4.11%) |
Jan 28, 2019 | 15.79 | 16.00 | 15.61 | 15.82 | 512,191 | -0.01(-0.05%) |
Jan 25, 2019 | 15.68 | 15.89 | 15.59 | 15.83 | 303,008 | +0.24(+1.52%) |
Jan 24, 2019 | 15.56 | 15.81 | 15.44 | 15.59 | 253,709 | +0.03(+0.22%) |
Jan 23, 2019 | 15.56 | 15.69 | 15.40 | 15.56 | 222,784 | +0.01(+0.05%) |
Jan 22, 2019 | 15.65 | 15.75 | 15.42 | 15.55 | 307,801 | -0.20(-1.29%) |
Jan 18, 2019 | 15.78 | 15.93 | 15.50 | 15.76 | 343,536 | +0.01(+0.05%) |
Jan 17, 2019 | 15.54 | 15.79 | 15.54 | 15.75 | 321,127 | +0.13(+0.81%) |
Jan 16, 2019 | 15.27 | 15.75 | 15.24 | 15.62 | 288,127 | +0.28(+1.81%) |
Jan 15, 2019 | 15.58 | 15.58 | 15.13 | 15.34 | 253,843 | -0.27(-1.73%) |
Jan 14, 2019 | 15.33 | 15.89 | 15.33 | 15.61 | 296,674 | +0.19(+1.20%) |
Jan 11, 2019 | 15.57 | 15.63 | 15.33 | 15.43 | 433,952 | -0.30(-1.88%) |
Jan 10, 2019 | 15.67 | 15.76 | 15.30 | 15.72 | 300,229 | -0.08(-0.53%) |
Jan 09, 2019 | 15.55 | 15.84 | 15.40 | 15.81 | 376,090 | +0.27(+1.74%) |
Jan 08, 2019 | 15.59 | 15.73 | 15.36 | 15.54 | 655,278 | +0.13(+0.82%) |
Jan 07, 2019 | 14.91 | 15.69 | 14.88 | 15.41 | 656,212 | +0.53(+3.57%) |
Jan 04, 2019 | 14.31 | 15.01 | 14.31 | 14.88 | 498,337 | +0.61(+4.28%) |
Jan 03, 2019 | 14.08 | 14.53 | 13.94 | 14.27 | 431,172 | +0.10(+0.73%) |