Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.51 | 15.01 | 14.51 | 14.90 | 465,400 | +0.57(+3.98%) |
Mar 28, 2019 | 14.16 | 14.52 | 14.02 | 14.33 | 246,864 | +0.27(+1.92%) |
Mar 27, 2019 | 14.23 | 14.41 | 13.74 | 14.06 | 391,814 | -0.28(-1.95%) |
Mar 26, 2019 | 14.90 | 14.90 | 14.23 | 14.34 | 343,297 | -0.38(-2.58%) |
Mar 25, 2019 | 14.77 | 15.03 | 14.38 | 14.72 | 462,054 | -0.04(-0.27%) |
Mar 22, 2019 | 15.14 | 15.37 | 14.62 | 14.76 | 334,800 | -0.60(-3.91%) |
Mar 21, 2019 | 15.73 | 15.73 | 15.19 | 15.36 | 294,873 | -0.34(-2.17%) |
Mar 20, 2019 | 15.94 | 16.08 | 15.60 | 15.70 | 271,207 | -0.24(-1.51%) |
Mar 19, 2019 | 16.32 | 16.48 | 15.90 | 15.94 | 217,747 | -0.36(-2.21%) |
Mar 18, 2019 | 16.31 | 16.38 | 15.93 | 16.30 | 243,686 | -0.14(-0.85%) |
Mar 15, 2019 | 16.41 | 16.59 | 16.31 | 16.44 | 660,300 | +0.07(+0.43%) |
Mar 14, 2019 | 16.45 | 16.51 | 16.25 | 16.37 | 774,702 | -0.11(-0.67%) |
Mar 13, 2019 | 17.00 | 17.06 | 16.28 | 16.48 | 502,161 | -0.58(-3.40%) |
Mar 12, 2019 | 17.50 | 17.59 | 16.92 | 17.06 | 349,432 | -0.35(-2.01%) |
Mar 11, 2019 | 17.35 | 17.58 | 17.22 | 17.41 | 404,707 | +0.06(+0.35%) |
Mar 08, 2019 | 17.30 | 17.69 | 17.05 | 17.35 | 295,100 | -0.18(-1.03%) |
Mar 07, 2019 | 18.75 | 18.75 | 17.03 | 17.53 | 710,770 | -0.39(-2.18%) |
Mar 06, 2019 | 18.28 | 18.38 | 17.86 | 17.92 | 208,127 | -0.49(-2.66%) |
Mar 05, 2019 | 18.20 | 18.51 | 18.07 | 18.41 | 184,634 | +0.25(+1.38%) |
Mar 04, 2019 | 17.94 | 18.62 | 17.84 | 18.16 | 308,712 | +0.36(+2.02%) |
Mar 01, 2019 | 18.00 | 18.35 | 17.76 | 17.80 | 164,400 | -0.19(-1.06%) |
Feb 28, 2019 | 18.36 | 18.56 | 17.95 | 17.99 | 367,309 | -0.51(-2.76%) |
Feb 27, 2019 | 18.38 | 18.90 | 18.17 | 18.50 | 381,875 | +0.18(+0.98%) |
Feb 26, 2019 | 18.02 | 18.48 | 17.75 | 18.32 | 431,051 | +0.30(+1.66%) |
Feb 25, 2019 | 17.98 | 18.36 | 17.85 | 18.02 | 244,489 | +0.01(+0.06%) |
Feb 22, 2019 | 17.78 | 18.10 | 17.75 | 18.01 | 288,900 | +0.25(+1.41%) |
Feb 21, 2019 | 18.21 | 18.48 | 17.63 | 17.76 | 265,880 | -0.56(-3.06%) |
Feb 20, 2019 | 17.92 | 18.75 | 17.92 | 18.32 | 561,260 | +0.38(+2.12%) |
Feb 19, 2019 | 17.45 | 18.22 | 17.45 | 17.94 | 724,141 | +0.44(+2.51%) |
Feb 15, 2019 | 17.26 | 17.60 | 17.09 | 17.50 | 249,300 | +0.21(+1.21%) |
Feb 14, 2019 | 17.22 | 17.38 | 16.97 | 17.29 | 181,900 | -0.07(-0.40%) |
Feb 13, 2019 | 17.17 | 17.47 | 17.07 | 17.36 | 191,699 | +0.18(+1.05%) |
Feb 12, 2019 | 17.10 | 17.29 | 16.95 | 17.18 | 406,540 | +0.08(+0.47%) |
Feb 11, 2019 | 16.39 | 17.14 | 16.12 | 17.10 | 519,681 | +0.82(+5.04%) |
Feb 08, 2019 | 16.48 | 16.53 | 16.05 | 16.28 | 365,100 | -0.20(-1.21%) |
Feb 07, 2019 | 16.44 | 16.68 | 16.29 | 16.48 | 1,083,896 | -0.17(-1.02%) |
Feb 06, 2019 | 16.27 | 16.67 | 15.94 | 16.65 | 448,633 | +0.23(+1.40%) |
Feb 05, 2019 | 15.96 | 16.70 | 15.86 | 16.42 | 443,976 | +0.46(+2.88%) |
Feb 04, 2019 | 15.50 | 16.02 | 15.42 | 15.96 | 607,449 | +0.45(+2.90%) |
Feb 01, 2019 | 15.11 | 15.86 | 15.07 | 15.51 | 382,600 | +0.49(+3.26%) |
Jan 31, 2019 | 15.31 | 15.31 | 14.96 | 15.02 | 280,884 | -0.20(-1.31%) |
Jan 30, 2019 | 15.00 | 15.22 | 14.67 | 15.22 | 196,330 | +0.24(+1.60%) |
Jan 29, 2019 | 15.00 | 15.13 | 14.81 | 14.98 | 214,641 | -0.05(-0.33%) |
Jan 28, 2019 | 14.97 | 15.05 | 14.65 | 15.03 | 461,630 | +0.03(+0.20%) |
Jan 25, 2019 | 14.56 | 15.07 | 14.34 | 15.00 | 408,300 | +0.45(+3.09%) |
Jan 24, 2019 | 14.37 | 14.98 | 14.23 | 14.55 | 605,831 | +0.18(+1.25%) |
Jan 23, 2019 | 14.23 | 14.46 | 13.92 | 14.37 | 319,579 | +0.26(+1.84%) |
Jan 22, 2019 | 14.08 | 14.35 | 13.91 | 14.11 | 287,775 | -0.08(-0.56%) |
Jan 18, 2019 | 14.12 | 14.48 | 14.03 | 14.19 | 217,700 | -0.02(-0.14%) |
Jan 17, 2019 | 14.10 | 14.34 | 13.93 | 14.21 | 147,694 | -0.04(-0.28%) |
Jan 16, 2019 | 13.90 | 14.48 | 13.84 | 14.25 | 414,757 | +0.44(+3.19%) |
Jan 15, 2019 | 14.01 | 14.01 | 13.41 | 13.81 | 609,676 | -0.08(-0.58%) |
Jan 14, 2019 | 13.77 | 13.99 | 13.46 | 13.89 | 197,612 | -0.01(-0.07%) |
Jan 11, 2019 | 13.50 | 13.95 | 13.42 | 13.90 | 321,300 | +0.32(+2.36%) |
Jan 10, 2019 | 13.51 | 13.73 | 13.26 | 13.58 | 218,411 | -0.03(-0.22%) |
Jan 09, 2019 | 13.53 | 13.68 | 13.34 | 13.61 | 278,708 | +0.20(+1.49%) |
Jan 08, 2019 | 13.38 | 13.62 | 13.24 | 13.41 | 425,201 | +0.14(+1.06%) |
Jan 07, 2019 | 13.36 | 13.36 | 13.12 | 13.27 | 329,549 | +0.06(+0.45%) |
Jan 04, 2019 | 12.72 | 13.35 | 12.66 | 13.21 | 335,500 | +0.39(+3.04%) |
Jan 03, 2019 | 12.69 | 12.87 | 12.31 | 12.82 | 322,506 | +0.12(+0.94%) |