Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.59 | 15.76 | 15.37 | 15.39 | 504,200 | -0.16(-1.03%) |
Mar 28, 2019 | 14.81 | 15.91 | 14.81 | 15.55 | 510,551 | +0.63(+4.22%) |
Mar 27, 2019 | 14.67 | 14.98 | 14.49 | 14.92 | 391,707 | +0.24(+1.63%) |
Mar 26, 2019 | 14.38 | 14.71 | 14.37 | 14.68 | 444,172 | +0.51(+3.60%) |
Mar 25, 2019 | 14.65 | 14.69 | 13.98 | 14.17 | 629,204 | -0.57(-3.87%) |
Mar 22, 2019 | 15.64 | 15.64 | 14.74 | 14.74 | 530,300 | -1.13(-7.12%) |
Mar 21, 2019 | 16.08 | 16.18 | 15.70 | 15.87 | 291,696 | -0.27(-1.67%) |
Mar 20, 2019 | 16.11 | 16.75 | 16.04 | 16.14 | 474,596 | +0.05(+0.31%) |
Mar 19, 2019 | 16.05 | 16.44 | 15.78 | 16.09 | 445,221 | -0.17(-1.05%) |
Mar 18, 2019 | 15.53 | 16.31 | 15.50 | 16.26 | 335,405 | +0.67(+4.30%) |
Mar 15, 2019 | 15.44 | 15.67 | 15.29 | 15.59 | 941,500 | +0.08(+0.52%) |
Mar 14, 2019 | 15.46 | 15.82 | 15.40 | 15.51 | 380,015 | +0.04(+0.26%) |
Mar 13, 2019 | 15.63 | 15.71 | 15.32 | 15.47 | 1,056,542 | +0.01(+0.06%) |
Mar 12, 2019 | 15.29 | 15.60 | 15.15 | 15.46 | 967,547 | +0.41(+2.72%) |
Mar 11, 2019 | 14.54 | 15.21 | 14.45 | 15.05 | 542,343 | +0.59(+4.08%) |
Mar 08, 2019 | 14.36 | 14.75 | 14.04 | 14.46 | 394,700 | -0.15(-1.03%) |
Mar 07, 2019 | 15.00 | 15.11 | 14.37 | 14.61 | 1,070,603 | -0.38(-2.54%) |
Mar 06, 2019 | 15.52 | 15.52 | 14.85 | 14.99 | 436,419 | -0.65(-4.16%) |
Mar 05, 2019 | 15.96 | 16.19 | 15.44 | 15.64 | 592,240 | -0.28(-1.76%) |
Mar 04, 2019 | 16.56 | 16.64 | 15.52 | 15.92 | 813,150 | -0.52(-3.16%) |
Mar 01, 2019 | 16.48 | 16.90 | 16.32 | 16.44 | 394,300 | +0.06(+0.37%) |
Feb 28, 2019 | 16.69 | 16.69 | 16.11 | 16.38 | 420,054 | -0.29(-1.74%) |
Feb 27, 2019 | 16.74 | 16.95 | 16.29 | 16.67 | 593,602 | -0.03(-0.18%) |
Feb 26, 2019 | 17.16 | 17.36 | 16.66 | 16.70 | 364,560 | -0.47(-2.74%) |
Feb 25, 2019 | 16.92 | 17.48 | 16.83 | 17.17 | 368,414 | +0.18(+1.06%) |
Feb 22, 2019 | 17.09 | 17.22 | 16.82 | 16.99 | 340,900 | +0.10(+0.59%) |
Feb 21, 2019 | 17.32 | 17.51 | 16.56 | 16.89 | 565,152 | -0.61(-3.49%) |
Feb 20, 2019 | 16.97 | 17.70 | 16.75 | 17.50 | 655,380 | +0.55(+3.24%) |
Feb 19, 2019 | 16.88 | 17.17 | 16.77 | 16.95 | 368,375 | -0.05(-0.29%) |
Feb 15, 2019 | 16.99 | 17.18 | 16.76 | 17.00 | 356,400 | +0.22(+1.31%) |
Feb 14, 2019 | 16.68 | 17.03 | 16.56 | 16.78 | 376,942 | +0.05(+0.30%) |
Feb 13, 2019 | 16.24 | 16.77 | 16.01 | 16.73 | 476,748 | +0.55(+3.40%) |
Feb 12, 2019 | 16.19 | 16.41 | 15.92 | 16.18 | 482,552 | +0.18(+1.12%) |
Feb 11, 2019 | 15.25 | 16.00 | 15.22 | 16.00 | 283,514 | +0.68(+4.44%) |
Feb 08, 2019 | 15.39 | 15.50 | 15.14 | 15.32 | 516,100 | -0.09(-0.58%) |
Feb 07, 2019 | 15.76 | 15.88 | 15.03 | 15.41 | 665,165 | -0.68(-4.23%) |
Feb 06, 2019 | 15.90 | 16.28 | 15.21 | 16.09 | 696,285 | +0.11(+0.69%) |
Feb 05, 2019 | 16.00 | 16.37 | 15.83 | 15.98 | 691,972 | -0.02(-0.12%) |
Feb 04, 2019 | 15.32 | 16.06 | 15.27 | 16.00 | 490,160 | +0.48(+3.09%) |
Feb 01, 2019 | 15.32 | 15.97 | 15.07 | 15.52 | 361,400 | +0.31(+2.04%) |
Jan 31, 2019 | 15.18 | 15.37 | 15.04 | 15.21 | 230,577 | +0.03(+0.20%) |
Jan 30, 2019 | 15.26 | 15.36 | 14.76 | 15.18 | 308,598 | +0.09(+0.60%) |
Jan 29, 2019 | 15.13 | 15.41 | 14.99 | 15.09 | 268,740 | +0.08(+0.53%) |
Jan 28, 2019 | 15.24 | 15.43 | 14.89 | 15.01 | 538,568 | -0.63(-4.03%) |
Jan 25, 2019 | 15.33 | 15.76 | 15.15 | 15.64 | 500,500 | +0.54(+3.58%) |
Jan 24, 2019 | 14.41 | 15.24 | 14.41 | 15.10 | 696,170 | +0.66(+4.57%) |
Jan 23, 2019 | 15.26 | 15.51 | 14.27 | 14.44 | 795,806 | -0.49(-3.28%) |
Jan 22, 2019 | 15.01 | 15.11 | 14.37 | 14.93 | 782,103 | -0.30(-1.97%) |
Jan 18, 2019 | 14.81 | 15.64 | 14.78 | 15.23 | 915,000 | +0.59(+4.03%) |
Jan 17, 2019 | 13.90 | 14.88 | 13.90 | 14.64 | 809,036 | +0.45(+3.17%) |
Jan 16, 2019 | 13.62 | 14.32 | 13.60 | 14.19 | 1,086,769 | +0.57(+4.19%) |
Jan 15, 2019 | 13.52 | 13.76 | 13.32 | 13.62 | 701,870 | +0.25(+1.87%) |
Jan 14, 2019 | 13.00 | 13.82 | 12.99 | 13.37 | 693,659 | +0.14(+1.06%) |
Jan 11, 2019 | 13.58 | 13.71 | 13.00 | 13.23 | 408,100 | -0.51(-3.71%) |
Jan 10, 2019 | 13.52 | 13.84 | 13.26 | 13.74 | 711,909 | -0.04(-0.29%) |
Jan 09, 2019 | 13.28 | 13.96 | 13.12 | 13.78 | 895,853 | +0.71(+5.43%) |
Jan 08, 2019 | 14.00 | 14.00 | 12.92 | 13.07 | 668,404 | -0.72(-5.22%) |
Jan 07, 2019 | 13.66 | 14.01 | 13.46 | 13.79 | 576,237 | +0.15(+1.10%) |
Jan 04, 2019 | 13.55 | 14.18 | 13.48 | 13.64 | 855,300 | +0.42(+3.18%) |
Jan 03, 2019 | 13.39 | 13.75 | 12.86 | 13.22 | 367,140 | -0.23(-1.71%) |