Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.33 | 16.33 | 16.20 | 16.20 | 139,006 | -0.02(-0.13%) |
Mar 28, 2019 | 16.13 | 16.22 | 16.03 | 16.22 | 75,677 | +0.13(+0.81%) |
Mar 27, 2019 | 16.25 | 16.27 | 16.08 | 16.09 | 81,820 | -0.09(-0.53%) |
Mar 26, 2019 | 16.23 | 16.31 | 16.16 | 16.18 | 52,605 | +0.02(+0.15%) |
Mar 25, 2019 | 16.23 | 16.28 | 16.15 | 16.16 | 62,410 | -0.14(-0.84%) |
Mar 22, 2019 | 16.37 | 16.37 | 16.27 | 16.29 | 46,922 | -0.11(-0.67%) |
Mar 21, 2019 | 16.41 | 16.44 | 16.35 | 16.40 | 68,215 | +0.06(+0.39%) |
Mar 20, 2019 | 16.26 | 16.37 | 16.20 | 16.34 | 89,894 | +0.10(+0.63%) |
Mar 19, 2019 | 16.20 | 16.27 | 16.20 | 16.24 | 64,569 | +0.04(+0.25%) |
Mar 18, 2019 | 16.07 | 16.21 | 16.07 | 16.20 | 94,824 | +0.13(+0.80%) |
Mar 15, 2019 | 16.08 | 16.13 | 16.03 | 16.07 | 38,351 | +0.00(+0.00%) |
Mar 14, 2019 | 16.14 | 16.14 | 16.01 | 16.07 | 70,837 | +0.01(+0.04%) |
Mar 13, 2019 | 16.01 | 16.15 | 16.01 | 16.06 | 93,883 | -0.01(-0.04%) |
Mar 12, 2019 | 16.00 | 16.07 | 15.97 | 16.07 | 46,340 | +0.08(+0.51%) |
Mar 11, 2019 | 15.97 | 16.01 | 15.87 | 15.99 | 89,288 | +0.06(+0.38%) |
Mar 08, 2019 | 15.93 | 15.99 | 15.90 | 15.92 | 73,753 | -0.02(-0.13%) |
Mar 07, 2019 | 15.97 | 15.97 | 15.71 | 15.95 | 138,210 | -0.02(-0.13%) |
Mar 06, 2019 | 15.83 | 15.97 | 15.83 | 15.97 | 25,287 | +0.09(+0.60%) |
Mar 05, 2019 | 15.79 | 15.87 | 15.79 | 15.87 | 87,542 | +0.07(+0.47%) |
Mar 04, 2019 | 15.84 | 15.90 | 15.76 | 15.80 | 111,985 | -0.05(-0.30%) |
Mar 01, 2019 | 15.86 | 15.88 | 15.76 | 15.84 | 93,961 | +0.00(+0.00%) |
Feb 28, 2019 | 15.89 | 15.89 | 15.83 | 15.84 | 61,942 | -0.01(-0.04%) |
Feb 27, 2019 | 15.87 | 15.90 | 15.83 | 15.85 | 70,021 | +0.00(+0.00%) |
Feb 26, 2019 | 15.87 | 15.88 | 15.82 | 15.85 | 81,580 | +0.04(+0.24%) |
Feb 25, 2019 | 15.63 | 15.89 | 15.61 | 15.81 | 193,015 | +0.19(+1.24%) |
Feb 22, 2019 | 15.60 | 15.75 | 15.54 | 15.62 | 85,848 | +0.07(+0.48%) |
Feb 21, 2019 | 15.73 | 15.73 | 15.49 | 15.55 | 114,792 | -0.20(-1.29%) |
Feb 20, 2019 | 15.66 | 15.76 | 15.64 | 15.75 | 56,943 | +0.14(+0.88%) |
Feb 19, 2019 | 15.54 | 15.69 | 15.54 | 15.61 | 72,189 | +0.07(+0.48%) |
Feb 15, 2019 | 15.62 | 15.66 | 15.48 | 15.54 | 74,953 | -0.07(-0.43%) |
Feb 14, 2019 | 15.51 | 15.62 | 15.51 | 15.60 | 58,149 | +0.02(+0.13%) |
Feb 13, 2019 | 15.49 | 15.62 | 15.49 | 15.58 | 55,502 | +0.03(+0.22%) |
Feb 12, 2019 | 15.52 | 15.56 | 15.49 | 15.55 | 50,906 | +0.03(+0.22%) |
Feb 11, 2019 | 15.43 | 15.52 | 15.43 | 15.52 | 49,917 | +0.03(+0.22%) |
Feb 08, 2019 | 15.46 | 15.49 | 15.36 | 15.48 | 59,962 | +0.06(+0.39%) |
Feb 07, 2019 | 15.42 | 15.50 | 15.40 | 15.42 | 58,551 | -0.06(-0.39%) |
Feb 06, 2019 | 15.50 | 15.54 | 15.46 | 15.48 | 33,363 | -0.05(-0.35%) |
Feb 05, 2019 | 15.54 | 15.56 | 15.43 | 15.54 | 75,636 | +0.02(+0.13%) |
Feb 04, 2019 | 15.47 | 15.55 | 15.43 | 15.52 | 76,192 | +0.04(+0.26%) |
Feb 01, 2019 | 15.66 | 15.66 | 15.43 | 15.48 | 107,903 | -0.15(-0.99%) |
Jan 31, 2019 | 15.27 | 15.73 | 15.21 | 15.63 | 149,457 | +0.40(+2.65%) |
Jan 30, 2019 | 15.09 | 15.23 | 15.04 | 15.23 | 70,708 | +0.19(+1.25%) |
Jan 29, 2019 | 15.10 | 15.12 | 14.99 | 15.04 | 73,859 | -0.02(-0.13%) |
Jan 28, 2019 | 15.01 | 15.06 | 14.99 | 15.06 | 69,959 | +0.06(+0.40%) |
Jan 25, 2019 | 14.91 | 15.04 | 14.86 | 15.00 | 78,664 | +0.15(+1.04%) |
Jan 24, 2019 | 14.78 | 14.88 | 14.76 | 14.84 | 66,119 | +0.09(+0.64%) |
Jan 23, 2019 | 14.62 | 14.76 | 14.58 | 14.75 | 119,327 | +0.12(+0.80%) |
Jan 22, 2019 | 14.60 | 14.66 | 14.52 | 14.63 | 116,288 | +0.03(+0.23%) |
Jan 18, 2019 | 14.66 | 14.77 | 14.60 | 14.60 | 106,821 | -0.09(-0.59%) |
Jan 17, 2019 | 14.69 | 14.71 | 14.58 | 14.69 | 69,614 | -0.02(-0.14%) |
Jan 16, 2019 | 14.73 | 14.73 | 14.59 | 14.71 | 104,999 | +0.00(+0.00%) |
Jan 15, 2019 | 14.61 | 14.71 | 14.57 | 14.71 | 90,306 | +0.15(+1.06%) |
Jan 14, 2019 | 14.56 | 14.61 | 14.41 | 14.55 | 154,678 | -0.02(-0.14%) |
Jan 11, 2019 | 14.40 | 14.60 | 14.40 | 14.57 | 35,407 | +0.13(+0.93%) |
Jan 10, 2019 | 14.52 | 14.54 | 14.41 | 14.44 | 123,358 | -0.07(-0.46%) |
Jan 09, 2019 | 14.54 | 14.60 | 14.48 | 14.50 | 85,367 | -0.09(-0.60%) |
Jan 08, 2019 | 14.59 | 14.59 | 14.37 | 14.59 | 88,764 | +0.13(+0.88%) |
Jan 07, 2019 | 14.12 | 14.47 | 14.11 | 14.46 | 140,821 | +0.36(+2.56%) |
Jan 04, 2019 | 14.00 | 14.12 | 13.96 | 14.10 | 131,023 | +0.17(+1.25%) |
Jan 03, 2019 | 13.94 | 14.02 | 13.74 | 13.93 | 94,287 | -0.04(-0.29%) |