Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.49 | 14.63 | 14.23 | 14.44 | 73,500 | +0.03(+0.21%) |
Mar 28, 2019 | 14.23 | 14.42 | 13.82 | 14.41 | 79,165 | +0.22(+1.55%) |
Mar 27, 2019 | 14.58 | 14.58 | 14.18 | 14.19 | 56,350 | -0.38(-2.61%) |
Mar 26, 2019 | 14.49 | 14.67 | 14.35 | 14.57 | 47,790 | +0.12(+0.83%) |
Mar 25, 2019 | 14.65 | 14.74 | 14.09 | 14.45 | 113,078 | -0.19(-1.30%) |
Mar 22, 2019 | 15.08 | 15.19 | 14.62 | 14.64 | 90,600 | -0.52(-3.43%) |
Mar 21, 2019 | 15.31 | 15.51 | 15.11 | 15.16 | 55,458 | -0.16(-1.04%) |
Mar 20, 2019 | 15.37 | 15.61 | 15.11 | 15.32 | 62,115 | -0.20(-1.29%) |
Mar 19, 2019 | 16.23 | 16.23 | 15.48 | 15.52 | 43,124 | -0.70(-4.32%) |
Mar 18, 2019 | 15.83 | 16.43 | 15.81 | 16.22 | 51,701 | +0.39(+2.46%) |
Mar 15, 2019 | 16.18 | 16.28 | 15.68 | 15.83 | 142,600 | -0.35(-2.16%) |
Mar 14, 2019 | 16.00 | 16.30 | 15.93 | 16.18 | 38,052 | +0.21(+1.31%) |
Mar 13, 2019 | 15.91 | 16.56 | 15.91 | 15.97 | 50,583 | +0.05(+0.31%) |
Mar 12, 2019 | 15.84 | 16.16 | 15.84 | 15.92 | 44,417 | -0.02(-0.13%) |
Mar 11, 2019 | 15.74 | 16.10 | 15.47 | 15.94 | 67,630 | +0.21(+1.34%) |
Mar 08, 2019 | 15.66 | 15.84 | 15.43 | 15.73 | 43,100 | +0.02(+0.13%) |
Mar 07, 2019 | 15.99 | 16.07 | 15.40 | 15.71 | 114,072 | -0.31(-1.94%) |
Mar 06, 2019 | 16.43 | 16.44 | 15.66 | 16.02 | 91,679 | -0.45(-2.73%) |
Mar 05, 2019 | 16.65 | 16.68 | 15.93 | 16.47 | 96,087 | -0.20(-1.20%) |
Mar 04, 2019 | 17.11 | 17.40 | 16.65 | 16.67 | 53,854 | -0.42(-2.46%) |
Mar 01, 2019 | 17.31 | 17.50 | 17.09 | 17.09 | 28,000 | -0.11(-0.64%) |
Feb 28, 2019 | 17.27 | 17.39 | 16.96 | 17.20 | 44,085 | -0.08(-0.46%) |
Feb 27, 2019 | 17.72 | 17.81 | 17.26 | 17.28 | 37,282 | -0.47(-2.65%) |
Feb 26, 2019 | 17.93 | 18.18 | 17.28 | 17.75 | 111,412 | -0.18(-1.00%) |
Feb 25, 2019 | 18.27 | 18.78 | 17.93 | 17.93 | 42,797 | -0.35(-1.91%) |
Feb 22, 2019 | 18.89 | 18.90 | 18.10 | 18.28 | 71,300 | -0.52(-2.77%) |
Feb 21, 2019 | 19.28 | 19.29 | 18.61 | 18.80 | 40,710 | -0.42(-2.19%) |
Feb 20, 2019 | 19.38 | 19.55 | 19.07 | 19.22 | 46,541 | -0.16(-0.83%) |
Feb 19, 2019 | 18.64 | 19.45 | 18.46 | 19.38 | 125,967 | +0.73(+3.91%) |
Feb 15, 2019 | 18.71 | 18.86 | 18.36 | 18.65 | 80,000 | -0.06(-0.32%) |
Feb 14, 2019 | 18.59 | 18.85 | 18.49 | 18.71 | 56,199 | +0.03(+0.16%) |
Feb 13, 2019 | 18.74 | 18.89 | 18.31 | 18.68 | 103,107 | +0.04(+0.21%) |
Feb 12, 2019 | 18.44 | 18.81 | 18.37 | 18.64 | 99,344 | +0.28(+1.53%) |
Feb 11, 2019 | 18.20 | 18.40 | 17.75 | 18.36 | 88,644 | +0.15(+0.82%) |
Feb 08, 2019 | 18.70 | 18.70 | 17.81 | 18.21 | 104,100 | -0.57(-3.04%) |
Feb 07, 2019 | 19.22 | 19.73 | 18.57 | 18.78 | 89,666 | -0.66(-3.40%) |
Feb 06, 2019 | 20.26 | 20.26 | 19.33 | 19.44 | 110,068 | -1.02(-4.99%) |
Feb 05, 2019 | 19.50 | 20.93 | 19.00 | 20.46 | 314,216 | +2.04(+11.07%) |
Feb 04, 2019 | 18.08 | 18.48 | 17.78 | 18.42 | 92,157 | +0.35(+1.94%) |
Feb 01, 2019 | 17.98 | 18.10 | 17.74 | 18.07 | 58,400 | +0.21(+1.18%) |
Jan 31, 2019 | 18.56 | 18.57 | 17.67 | 17.86 | 80,933 | -0.72(-3.88%) |
Jan 30, 2019 | 18.48 | 18.64 | 18.20 | 18.58 | 50,829 | +0.25(+1.36%) |
Jan 29, 2019 | 18.42 | 18.62 | 17.89 | 18.33 | 80,354 | +0.01(+0.05%) |
Jan 28, 2019 | 18.69 | 18.69 | 17.77 | 18.32 | 43,883 | -0.39(-2.08%) |
Jan 25, 2019 | 18.55 | 18.99 | 18.48 | 18.71 | 85,000 | +0.34(+1.85%) |
Jan 24, 2019 | 18.18 | 18.56 | 17.99 | 18.37 | 53,626 | +0.17(+0.93%) |
Jan 23, 2019 | 18.49 | 18.79 | 17.50 | 18.20 | 59,684 | -0.24(-1.30%) |
Jan 22, 2019 | 18.12 | 18.71 | 17.70 | 18.44 | 83,109 | +0.39(+2.16%) |
Jan 18, 2019 | 17.70 | 18.08 | 17.42 | 18.05 | 100,700 | +0.62(+3.56%) |
Jan 17, 2019 | 16.95 | 18.12 | 16.71 | 17.43 | 166,488 | +0.77(+4.62%) |
Jan 16, 2019 | 16.10 | 17.07 | 15.97 | 16.66 | 131,284 | +0.66(+4.13%) |
Jan 15, 2019 | 15.99 | 16.11 | 15.80 | 16.00 | 58,782 | -0.03(-0.19%) |
Jan 14, 2019 | 15.91 | 16.20 | 15.56 | 16.03 | 72,848 | -0.08(-0.50%) |
Jan 11, 2019 | 16.03 | 16.29 | 15.73 | 16.11 | 41,200 | -0.03(-0.19%) |
Jan 10, 2019 | 16.29 | 16.58 | 15.88 | 16.14 | 41,579 | -0.26(-1.59%) |
Jan 09, 2019 | 15.77 | 16.49 | 15.42 | 16.40 | 79,955 | +0.62(+3.93%) |
Jan 08, 2019 | 15.76 | 15.89 | 15.21 | 15.78 | 83,802 | +0.40(+2.60%) |
Jan 07, 2019 | 15.43 | 15.86 | 14.78 | 15.38 | 80,563 | -0.15(-0.97%) |
Jan 04, 2019 | 14.55 | 15.57 | 14.55 | 15.53 | 60,300 | +1.01(+6.96%) |
Jan 03, 2019 | 15.08 | 15.15 | 14.48 | 14.52 | 37,284 | -0.68(-4.47%) |