Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.31 | 16.50 | 16.22 | 16.38 | 895,500 | +0.18(+1.11%) |
Mar 28, 2019 | 15.96 | 16.28 | 15.94 | 16.20 | 756,433 | +0.20(+1.25%) |
Mar 27, 2019 | 16.00 | 16.11 | 15.73 | 16.00 | 655,752 | -0.01(-0.06%) |
Mar 26, 2019 | 15.73 | 16.07 | 15.65 | 16.01 | 971,713 | +0.40(+2.56%) |
Mar 25, 2019 | 15.62 | 15.89 | 15.53 | 15.61 | 1,256,212 | -0.09(-0.57%) |
Mar 22, 2019 | 16.28 | 16.34 | 15.63 | 15.70 | 936,300 | -0.62(-3.80%) |
Mar 21, 2019 | 16.01 | 16.37 | 16.01 | 16.32 | 705,795 | +0.27(+1.68%) |
Mar 20, 2019 | 16.28 | 16.34 | 16.03 | 16.05 | 1,102,260 | -0.27(-1.65%) |
Mar 19, 2019 | 16.00 | 16.38 | 15.94 | 16.32 | 1,445,712 | +0.34(+2.13%) |
Mar 18, 2019 | 15.73 | 16.05 | 15.71 | 15.98 | 1,080,414 | +0.28(+1.78%) |
Mar 15, 2019 | 15.54 | 15.87 | 15.52 | 15.70 | 1,750,900 | +0.17(+1.09%) |
Mar 14, 2019 | 15.45 | 15.61 | 15.35 | 15.53 | 1,260,351 | +0.08(+0.52%) |
Mar 13, 2019 | 15.48 | 15.59 | 15.42 | 15.45 | 1,135,274 | +0.01(+0.06%) |
Mar 12, 2019 | 15.42 | 15.49 | 15.19 | 15.44 | 869,471 | +0.04(+0.26%) |
Mar 11, 2019 | 15.37 | 15.48 | 15.23 | 15.40 | 1,480,449 | +0.06(+0.39%) |
Mar 08, 2019 | 15.27 | 15.40 | 15.13 | 15.34 | 730,400 | -0.11(-0.71%) |
Mar 07, 2019 | 15.60 | 15.63 | 15.26 | 15.45 | 1,175,899 | -0.17(-1.09%) |
Mar 06, 2019 | 15.84 | 15.90 | 15.62 | 15.62 | 1,545,836 | -0.24(-1.51%) |
Mar 05, 2019 | 15.95 | 16.03 | 15.79 | 15.86 | 969,171 | -0.09(-0.56%) |
Mar 04, 2019 | 16.01 | 16.08 | 15.70 | 15.95 | 1,690,405 | -0.01(-0.06%) |
Mar 01, 2019 | 16.10 | 16.17 | 15.81 | 15.96 | 1,220,300 | -0.01(-0.06%) |
Feb 28, 2019 | 15.95 | 16.08 | 15.88 | 15.97 | 2,552,192 | +0.04(+0.25%) |
Feb 27, 2019 | 16.00 | 16.29 | 15.71 | 15.93 | 2,027,179 | -0.12(-0.75%) |
Feb 26, 2019 | 15.85 | 16.22 | 15.71 | 16.05 | 1,477,615 | +0.15(+0.94%) |
Feb 25, 2019 | 16.25 | 16.38 | 15.89 | 15.90 | 1,051,317 | -0.08(-0.50%) |
Feb 22, 2019 | 15.93 | 16.24 | 15.84 | 15.98 | 1,649,000 | +0.13(+0.82%) |
Feb 21, 2019 | 16.00 | 16.36 | 15.32 | 15.85 | 2,911,462 | -0.22(-1.37%) |
Feb 20, 2019 | 15.75 | 16.09 | 15.56 | 16.07 | 2,271,906 | +0.22(+1.39%) |
Feb 19, 2019 | 14.93 | 16.32 | 14.85 | 15.85 | 2,489,299 | +0.62(+4.07%) |
Feb 15, 2019 | 15.12 | 15.38 | 14.94 | 15.23 | 4,416,000 | +0.24(+1.60%) |
Feb 14, 2019 | 14.76 | 15.05 | 14.74 | 14.99 | 1,903,064 | +0.18(+1.22%) |
Feb 13, 2019 | 14.98 | 15.05 | 14.74 | 14.81 | 1,345,504 | -0.14(-0.94%) |
Feb 12, 2019 | 14.52 | 15.09 | 14.52 | 14.95 | 1,534,300 | +0.51(+3.53%) |
Feb 11, 2019 | 14.67 | 14.95 | 14.25 | 14.44 | 1,986,128 | -0.27(-1.84%) |
Feb 08, 2019 | 14.45 | 14.74 | 14.37 | 14.71 | 1,214,600 | +0.22(+1.52%) |
Feb 07, 2019 | 14.56 | 14.65 | 14.35 | 14.49 | 817,504 | -0.21(-1.43%) |
Feb 06, 2019 | 14.53 | 14.77 | 14.45 | 14.70 | 919,793 | +0.14(+0.96%) |
Feb 05, 2019 | 14.39 | 14.74 | 14.39 | 14.56 | 813,089 | +0.22(+1.53%) |
Feb 04, 2019 | 14.13 | 14.38 | 14.07 | 14.34 | 713,779 | +0.19(+1.34%) |
Feb 01, 2019 | 14.04 | 14.29 | 13.88 | 14.15 | 889,300 | +0.13(+0.93%) |
Jan 31, 2019 | 13.79 | 14.02 | 13.62 | 14.02 | 970,701 | +0.20(+1.45%) |
Jan 30, 2019 | 13.79 | 13.97 | 13.50 | 13.82 | 753,834 | +0.12(+0.88%) |
Jan 29, 2019 | 13.56 | 13.95 | 13.51 | 13.70 | 1,052,048 | +0.14(+1.03%) |
Jan 28, 2019 | 13.50 | 13.64 | 13.27 | 13.56 | 541,032 | -0.09(-0.66%) |
Jan 25, 2019 | 13.45 | 13.75 | 13.32 | 13.65 | 967,700 | +0.34(+2.55%) |
Jan 24, 2019 | 13.16 | 13.54 | 13.16 | 13.31 | 989,934 | +0.15(+1.14%) |
Jan 23, 2019 | 13.27 | 13.36 | 13.02 | 13.16 | 1,010,338 | -0.05(-0.38%) |
Jan 22, 2019 | 13.11 | 13.32 | 12.80 | 13.21 | 1,464,003 | -0.07(-0.53%) |
Jan 18, 2019 | 13.03 | 13.34 | 12.89 | 13.28 | 980,400 | +0.34(+2.63%) |
Jan 17, 2019 | 12.74 | 13.06 | 12.54 | 12.94 | 906,500 | +0.20(+1.57%) |
Jan 16, 2019 | 12.56 | 12.92 | 12.56 | 12.74 | 826,055 | +0.17(+1.35%) |
Jan 15, 2019 | 12.75 | 12.75 | 12.39 | 12.57 | 658,403 | -0.05(-0.40%) |
Jan 14, 2019 | 12.39 | 12.78 | 12.23 | 12.62 | 1,211,075 | +0.23(+1.86%) |
Jan 11, 2019 | 12.59 | 12.67 | 11.86 | 12.39 | 2,744,700 | -0.32(-2.52%) |
Jan 10, 2019 | 12.65 | 12.93 | 12.28 | 12.71 | 2,318,524 | -0.06(-0.47%) |
Jan 09, 2019 | 12.47 | 12.88 | 12.44 | 12.77 | 1,212,217 | +0.29(+2.32%) |
Jan 08, 2019 | 12.11 | 12.50 | 12.09 | 12.48 | 1,163,040 | +0.43(+3.57%) |
Jan 07, 2019 | 11.69 | 12.22 | 11.46 | 12.05 | 2,262,484 | +0.46(+3.97%) |
Jan 04, 2019 | 11.18 | 11.63 | 11.18 | 11.59 | 1,574,200 | +0.60(+5.46%) |
Jan 03, 2019 | 11.23 | 11.53 | 10.94 | 10.99 | 1,229,671 | -0.26(-2.31%) |