Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.11 | 14.55 | 14.11 | 14.25 | 1,406 | -0.30(-2.06%) |
Mar 28, 2019 | 13.83 | 14.79 | 13.57 | 14.55 | 3,709 | +0.45(+3.19%) |
Mar 27, 2019 | 14.25 | 14.25 | 13.88 | 14.10 | 2,949 | -0.08(-0.53%) |
Mar 26, 2019 | 14.70 | 14.92 | 14.18 | 14.18 | 12,519 | -0.22(-1.56%) |
Mar 25, 2019 | 14.55 | 15.30 | 14.40 | 14.40 | 11,267 | -0.60(-4.00%) |
Mar 22, 2019 | 15.22 | 15.22 | 14.54 | 15.00 | 760 | +0.08(+0.56%) |
Mar 21, 2019 | 15.15 | 15.30 | 14.85 | 14.92 | 2,546 | -0.08(-0.56%) |
Mar 20, 2019 | 15.15 | 15.45 | 14.70 | 15.00 | 7,466 | -0.15(-0.99%) |
Mar 19, 2019 | 15.15 | 15.75 | 15.00 | 15.15 | 4,848 | -0.30(-1.94%) |
Mar 18, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 6,180 | +0.30(+1.98%) |
Mar 15, 2019 | 15.15 | 15.31 | 15.00 | 15.15 | 3,200 | -0.15(-0.98%) |
Mar 14, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 2,926 | +0.30(+2.00%) |
Mar 13, 2019 | 15.00 | 15.60 | 14.85 | 15.00 | 5,117 | -0.30(-1.96%) |
Mar 12, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 3,413 | +0.15(+0.99%) |
Mar 11, 2019 | 14.70 | 15.30 | 14.70 | 15.15 | 2,292 | +0.42(+2.85%) |
Mar 08, 2019 | 15.00 | 15.30 | 14.55 | 14.73 | 6,226 | -0.12(-0.81%) |
Mar 07, 2019 | 16.05 | 16.05 | 14.70 | 14.85 | 6,645 | +0.15(+1.01%) |
Mar 06, 2019 | 15.45 | 16.05 | 14.70 | 14.70 | 12,569 | -0.75(-4.84%) |
Mar 05, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 2,428 | +0.00(+0.00%) |
Mar 04, 2019 | 15.90 | 15.90 | 15.00 | 15.45 | 9,185 | -0.30(-1.90%) |
Mar 01, 2019 | 15.30 | 15.75 | 14.55 | 15.75 | 16,586 | +1.05(+7.14%) |
Feb 28, 2019 | 14.62 | 15.07 | 14.55 | 14.70 | 3,692 | -0.15(-1.01%) |
Feb 27, 2019 | 15.00 | 15.15 | 14.55 | 14.85 | 2,550 | -0.08(-0.51%) |
Feb 26, 2019 | 15.30 | 15.50 | 14.56 | 14.93 | 2,217 | -0.22(-1.48%) |
Feb 25, 2019 | 15.00 | 15.15 | 14.40 | 15.15 | 5,511 | +0.00(+0.00%) |
Feb 22, 2019 | 15.45 | 15.60 | 14.70 | 15.15 | 4,600 | +0.00(+0.01%) |
Feb 21, 2019 | 15.75 | 15.75 | 14.70 | 15.15 | 5,974 | -0.15(-0.99%) |
Feb 20, 2019 | 16.50 | 16.50 | 14.93 | 15.30 | 10,019 | -0.30(-1.92%) |
Feb 19, 2019 | 16.50 | 16.53 | 15.02 | 15.60 | 13,989 | -0.90(-5.45%) |
Feb 15, 2019 | 16.50 | 17.10 | 16.05 | 16.50 | 5,213 | +0.75(+4.76%) |
Feb 14, 2019 | 14.25 | 17.25 | 14.25 | 15.75 | 27,116 | +1.65(+11.70%) |
Feb 13, 2019 | 17.55 | 18.00 | 13.52 | 14.10 | 78,276 | -3.90(-21.67%) |
Feb 12, 2019 | 18.60 | 19.50 | 17.25 | 18.00 | 21,436 | -2.55(-12.41%) |
Feb 11, 2019 | 20.70 | 21.30 | 20.55 | 20.55 | 8,675 | +0.15(+0.74%) |
Feb 08, 2019 | 19.80 | 21.00 | 19.65 | 20.40 | 4,026 | +0.45(+2.26%) |
Feb 07, 2019 | 19.65 | 20.02 | 19.65 | 19.95 | 2,219 | +0.30(+1.53%) |
Feb 06, 2019 | 19.95 | 20.25 | 19.65 | 19.65 | 1,655 | -0.15(-0.76%) |
Feb 05, 2019 | 20.40 | 20.55 | 19.80 | 19.80 | 1,123 | -0.15(-0.75%) |
Feb 04, 2019 | 19.20 | 20.10 | 19.20 | 19.95 | 2,355 | +0.30(+1.53%) |
Feb 01, 2019 | 20.25 | 20.55 | 19.05 | 19.65 | 4,933 | -0.30(-1.50%) |
Jan 31, 2019 | 20.25 | 20.70 | 19.95 | 19.95 | 551 | -0.30(-1.48%) |
Jan 30, 2019 | 20.10 | 20.40 | 18.90 | 20.25 | 4,821 | +0.00(+0.00%) |
Jan 29, 2019 | 19.80 | 20.48 | 19.50 | 20.25 | 3,175 | +0.00(+0.00%) |
Jan 28, 2019 | 19.95 | 20.55 | 19.65 | 20.25 | 5,226 | -0.30(-1.46%) |
Jan 25, 2019 | 20.55 | 21.15 | 19.50 | 20.55 | 4,380 | -0.35(-1.67%) |
Jan 24, 2019 | 20.25 | 21.75 | 19.50 | 20.90 | 2,900 | +0.83(+4.14%) |
Jan 23, 2019 | 20.55 | 21.45 | 19.50 | 20.07 | 2,441 | -0.33(-1.62%) |
Jan 22, 2019 | 21.00 | 21.75 | 20.40 | 20.40 | 3,124 | -0.60(-2.86%) |
Jan 18, 2019 | 21.60 | 21.75 | 20.40 | 21.00 | 1,766 | +0.00(+0.00%) |
Jan 17, 2019 | 19.80 | 21.15 | 19.70 | 21.00 | 9,550 | +1.50(+7.69%) |
Jan 16, 2019 | 19.80 | 20.85 | 19.50 | 19.50 | 2,802 | +0.00(+0.00%) |
Jan 15, 2019 | 19.50 | 20.40 | 19.24 | 19.50 | 8,785 | -0.30(-1.52%) |
Jan 14, 2019 | 20.85 | 20.85 | 19.80 | 19.80 | 3,091 | -0.60(-2.94%) |
Jan 11, 2019 | 21.30 | 21.45 | 20.25 | 20.40 | 5,900 | -0.75(-3.55%) |
Jan 10, 2019 | 22.50 | 22.50 | 21.00 | 21.15 | 3,907 | -1.65(-7.24%) |
Jan 09, 2019 | 22.50 | 22.80 | 21.45 | 22.80 | 2,571 | +0.30(+1.33%) |
Jan 08, 2019 | 22.50 | 22.95 | 22.05 | 22.50 | 5,098 | -0.15(-0.66%) |
Jan 07, 2019 | 21.90 | 22.65 | 21.26 | 22.65 | 3,455 | +0.45(+2.03%) |
Jan 04, 2019 | 22.50 | 22.65 | 21.90 | 22.20 | 7,560 | -0.15(-0.67%) |
Jan 03, 2019 | 23.10 | 23.55 | 21.15 | 22.35 | 9,212 | -1.35(-5.70%) |