Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.32 | 16.32 | 15.91 | 16.00 | 41,600 | -0.25(-1.54%) |
Mar 28, 2019 | 16.25 | 16.25 | 16.03 | 16.25 | 5,178 | +0.22(+1.37%) |
Mar 27, 2019 | 16.19 | 16.19 | 16.03 | 16.03 | 7,458 | -0.26(-1.60%) |
Mar 26, 2019 | 16.55 | 16.55 | 16.29 | 16.29 | 1,897 | +0.22(+1.37%) |
Mar 25, 2019 | 16.08 | 16.08 | 16.07 | 16.07 | 1,695 | +0.31(+1.97%) |
Mar 22, 2019 | 16.02 | 16.02 | 15.76 | 15.76 | 8,600 | -0.48(-2.96%) |
Mar 21, 2019 | 16.54 | 16.60 | 16.24 | 16.24 | 7,182 | -0.09(-0.55%) |
Mar 20, 2019 | 16.24 | 16.50 | 16.24 | 16.33 | 8,860 | -0.17(-1.03%) |
Mar 19, 2019 | 16.41 | 16.59 | 16.32 | 16.50 | 3,539 | -0.14(-0.84%) |
Mar 18, 2019 | 16.35 | 16.64 | 16.01 | 16.64 | 9,778 | +0.10(+0.60%) |
Mar 15, 2019 | 16.04 | 16.54 | 15.88 | 16.54 | 93,200 | +0.45(+2.80%) |
Mar 14, 2019 | 15.47 | 16.73 | 15.47 | 16.09 | 12,184 | +0.96(+6.35%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.13 | 15.13 | 9,677 | -0.35(-2.26%) |
Mar 12, 2019 | 15.35 | 15.70 | 15.27 | 15.48 | 9,620 | +0.18(+1.18%) |
Mar 11, 2019 | 15.07 | 15.51 | 15.00 | 15.30 | 18,661 | +0.27(+1.80%) |
Mar 08, 2019 | 15.14 | 15.19 | 15.02 | 15.03 | 18,700 | -0.09(-0.60%) |
Mar 07, 2019 | 15.17 | 15.21 | 15.12 | 15.12 | 5,242 | +0.10(+0.67%) |
Mar 06, 2019 | 15.15 | 15.20 | 15.01 | 15.02 | 4,698 | +0.01(+0.07%) |
Mar 05, 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 968 | -0.10(-0.66%) |
Mar 04, 2019 | 15.02 | 15.25 | 15.02 | 15.11 | 2,360 | -0.10(-0.66%) |
Mar 01, 2019 | 15.23 | 15.24 | 15.05 | 15.21 | 1,300 | +0.12(+0.80%) |
Feb 28, 2019 | 15.09 | 15.10 | 15.09 | 15.09 | 4,358 | -0.02(-0.13%) |
Feb 27, 2019 | 15.16 | 15.16 | 15.01 | 15.11 | 1,388 | +0.06(+0.40%) |
Feb 26, 2019 | 15.14 | 15.17 | 15.05 | 15.05 | 2,735 | +0.01(+0.07%) |
Feb 25, 2019 | 15.40 | 15.40 | 15.04 | 15.04 | 5,757 | -0.36(-2.34%) |
Feb 22, 2019 | 15.40 | 15.45 | 15.40 | 15.40 | 3,500 | +0.20(+1.32%) |
Feb 21, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 1,815 | +0.00(+0.00%) |
Feb 20, 2019 | 15.48 | 15.48 | 15.20 | 15.20 | 5,660 | -0.06(-0.39%) |
Feb 19, 2019 | 15.25 | 15.30 | 15.00 | 15.26 | 8,557 | +0.26(+1.73%) |
Feb 15, 2019 | 15.08 | 15.80 | 15.00 | 15.00 | 6,400 | +0.00(+0.00%) |
Feb 14, 2019 | 15.39 | 15.40 | 15.00 | 15.00 | 7,878 | -0.14(-0.92%) |
Feb 13, 2019 | 15.08 | 15.14 | 14.97 | 15.14 | 1,439 | +0.01(+0.07%) |
Feb 12, 2019 | 14.76 | 15.13 | 14.76 | 15.13 | 5,310 | +0.30(+2.02%) |
Feb 11, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 1,645 | -0.02(-0.13%) |
Feb 08, 2019 | 14.90 | 14.95 | 14.81 | 14.85 | 2,300 | +0.02(+0.13%) |
Feb 07, 2019 | 14.91 | 14.98 | 14.83 | 14.83 | 4,898 | -0.08(-0.54%) |
Feb 06, 2019 | 15.01 | 15.01 | 14.83 | 14.91 | 1,332 | -0.05(-0.33%) |
Feb 05, 2019 | 14.85 | 15.07 | 14.80 | 14.96 | 10,963 | +0.06(+0.40%) |
Feb 04, 2019 | 14.79 | 14.91 | 14.79 | 14.90 | 2,174 | +0.05(+0.34%) |
Feb 01, 2019 | 15.01 | 15.14 | 14.85 | 14.85 | 3,000 | -0.15(-1.00%) |
Jan 31, 2019 | 15.04 | 15.14 | 15.00 | 15.00 | 9,485 | -0.12(-0.79%) |
Jan 30, 2019 | 15.05 | 15.12 | 15.03 | 15.12 | 8,127 | +0.12(+0.80%) |
Jan 29, 2019 | 15.00 | 15.17 | 15.00 | 15.00 | 4,909 | +0.00(+0.00%) |
Jan 28, 2019 | 15.06 | 15.16 | 15.00 | 15.00 | 6,199 | -0.25(-1.64%) |
Jan 25, 2019 | 15.42 | 15.43 | 15.09 | 15.25 | 5,700 | +0.02(+0.13%) |
Jan 24, 2019 | 15.25 | 15.25 | 15.18 | 15.23 | 5,413 | +0.04(+0.26%) |
Jan 23, 2019 | 15.33 | 15.45 | 15.19 | 15.19 | 4,170 | +0.02(+0.13%) |
Jan 22, 2019 | 15.53 | 15.61 | 15.16 | 15.17 | 10,378 | -0.32(-2.07%) |
Jan 18, 2019 | 15.40 | 15.64 | 15.40 | 15.49 | 4,800 | +0.08(+0.52%) |
Jan 17, 2019 | 15.42 | 15.68 | 15.41 | 15.41 | 5,164 | -0.05(-0.32%) |
Jan 16, 2019 | 15.78 | 15.78 | 15.46 | 15.46 | 11,580 | -0.24(-1.53%) |
Jan 15, 2019 | 15.79 | 15.92 | 15.50 | 15.70 | 13,234 | -0.10(-0.63%) |
Jan 14, 2019 | 15.63 | 15.84 | 15.45 | 15.80 | 5,056 | +0.20(+1.28%) |
Jan 11, 2019 | 15.83 | 15.83 | 15.36 | 15.60 | 5,500 | -0.34(-2.13%) |
Jan 10, 2019 | 15.77 | 16.00 | 15.67 | 15.94 | 7,758 | +0.06(+0.38%) |
Jan 09, 2019 | 16.00 | 16.00 | 15.63 | 15.88 | 7,251 | +0.07(+0.44%) |
Jan 08, 2019 | 15.94 | 15.96 | 15.81 | 15.81 | 2,620 | +0.06(+0.38%) |
Jan 07, 2019 | 16.00 | 16.00 | 15.63 | 15.75 | 5,782 | -0.25(-1.56%) |
Jan 04, 2019 | 16.07 | 16.18 | 15.88 | 16.00 | 12,000 | +0.02(+0.13%) |
Jan 03, 2019 | 15.72 | 15.98 | 15.45 | 15.98 | 13,799 | +0.28(+1.78%) |