Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.66 | 15.66 | 15.64 | 15.64 | 6,862 | +0.07(+0.44%) |
Mar 28, 2019 | 15.51 | 15.57 | 15.42 | 15.57 | 10,168 | +0.03(+0.21%) |
Mar 27, 2019 | 15.50 | 15.54 | 15.44 | 15.54 | 3,537 | -0.04(-0.26%) |
Mar 26, 2019 | 15.67 | 15.67 | 15.52 | 15.58 | 58,210 | +0.09(+0.58%) |
Mar 25, 2019 | 15.37 | 15.49 | 15.36 | 15.49 | 3,481 | -0.02(-0.14%) |
Mar 22, 2019 | 15.78 | 15.78 | 15.47 | 15.51 | 7,283 | -0.27(-1.71%) |
Mar 21, 2019 | 15.70 | 15.80 | 15.70 | 15.78 | 7,549 | +0.08(+0.54%) |
Mar 20, 2019 | 15.59 | 15.78 | 15.59 | 15.69 | 20,881 | +0.09(+0.55%) |
Mar 19, 2019 | 15.69 | 15.72 | 15.61 | 15.61 | 11,944 | +0.00(+0.00%) |
Mar 18, 2019 | 15.46 | 15.61 | 15.46 | 15.61 | 3,848 | +0.20(+1.30%) |
Mar 15, 2019 | 15.40 | 15.44 | 15.40 | 15.41 | 2,521 | -0.03(-0.23%) |
Mar 14, 2019 | 15.42 | 15.45 | 15.41 | 15.44 | 5,008 | +0.01(+0.04%) |
Mar 13, 2019 | 15.49 | 15.49 | 15.37 | 15.44 | 14,402 | +0.09(+0.60%) |
Mar 12, 2019 | 15.32 | 15.43 | 15.32 | 15.34 | 9,386 | +0.03(+0.20%) |
Mar 11, 2019 | 15.12 | 15.34 | 15.12 | 15.31 | 232,164 | +0.23(+1.55%) |
Mar 08, 2019 | 15.05 | 15.10 | 14.99 | 15.08 | 128,434 | -0.16(-1.03%) |
Mar 07, 2019 | 15.25 | 15.26 | 15.20 | 15.24 | 5,220 | +0.07(+0.47%) |
Mar 06, 2019 | 15.17 | 15.19 | 15.12 | 15.16 | 8,080 | -0.03(-0.19%) |
Mar 05, 2019 | 15.21 | 15.22 | 15.15 | 15.19 | 5,039 | +0.03(+0.19%) |
Mar 04, 2019 | 15.27 | 15.27 | 15.06 | 15.16 | 27,671 | -0.04(-0.28%) |
Mar 01, 2019 | 15.17 | 15.21 | 15.11 | 15.21 | 22,969 | +0.11(+0.71%) |
Feb 28, 2019 | 15.12 | 15.16 | 15.05 | 15.10 | 7,365 | -0.11(-0.75%) |
Feb 27, 2019 | 15.10 | 15.22 | 15.05 | 15.21 | 11,052 | -0.01(-0.05%) |
Feb 26, 2019 | 15.37 | 15.37 | 15.13 | 15.22 | 138,186 | -0.06(-0.42%) |
Feb 25, 2019 | 15.32 | 15.32 | 15.24 | 15.29 | 16,609 | +0.04(+0.23%) |
Feb 22, 2019 | 15.20 | 15.34 | 15.20 | 15.25 | 8,823 | +0.08(+0.55%) |
Feb 21, 2019 | 15.36 | 15.36 | 15.14 | 15.17 | 12,372 | -0.25(-1.59%) |
Feb 20, 2019 | 15.41 | 15.44 | 15.37 | 15.41 | 6,605 | -0.06(-0.37%) |
Feb 19, 2019 | 15.34 | 15.49 | 15.33 | 15.47 | 28,269 | +0.25(+1.63%) |
Feb 15, 2019 | 15.21 | 15.24 | 15.19 | 15.22 | 14,286 | +0.07(+0.47%) |
Feb 14, 2019 | 15.02 | 15.20 | 14.91 | 15.15 | 19,986 | +0.20(+1.33%) |
Feb 13, 2019 | 14.85 | 14.99 | 14.85 | 14.95 | 8,837 | +0.12(+0.80%) |
Feb 12, 2019 | 14.78 | 14.85 | 14.75 | 14.83 | 47,941 | +0.14(+0.96%) |
Feb 11, 2019 | 14.68 | 14.70 | 14.67 | 14.69 | 6,041 | +0.01(+0.05%) |
Feb 08, 2019 | 14.55 | 14.71 | 14.52 | 14.68 | 14,604 | -0.08(-0.57%) |
Feb 07, 2019 | 14.73 | 14.77 | 14.61 | 14.77 | 133,499 | -0.26(-1.72%) |
Feb 06, 2019 | 15.09 | 15.09 | 15.03 | 15.03 | 166,185 | -0.09(-0.61%) |
Feb 05, 2019 | 15.14 | 15.17 | 15.05 | 15.12 | 37,037 | +0.02(+0.12%) |
Feb 04, 2019 | 14.98 | 15.10 | 14.98 | 15.10 | 2,794 | +0.08(+0.52%) |
Feb 01, 2019 | 14.85 | 15.04 | 14.85 | 15.02 | 82,664 | +0.19(+1.28%) |
Jan 31, 2019 | 14.96 | 15.01 | 14.82 | 14.83 | 6,997 | -0.10(-0.66%) |
Jan 30, 2019 | 14.82 | 15.00 | 14.82 | 14.93 | 18,926 | +0.19(+1.29%) |
Jan 29, 2019 | 14.60 | 14.81 | 14.60 | 14.74 | 10,040 | +0.16(+1.11%) |
Jan 28, 2019 | 14.53 | 14.58 | 14.48 | 14.58 | 31,333 | -0.03(-0.21%) |
Jan 25, 2019 | 14.55 | 14.61 | 14.53 | 14.61 | 8,082 | +0.22(+1.54%) |
Jan 24, 2019 | 14.33 | 14.47 | 14.31 | 14.39 | 9,559 | +0.10(+0.69%) |
Jan 23, 2019 | 14.26 | 14.31 | 14.25 | 14.29 | 5,525 | -0.15(-1.05%) |
Jan 22, 2019 | 14.62 | 14.69 | 14.40 | 14.44 | 7,205 | -0.26(-1.75%) |
Jan 18, 2019 | 14.68 | 14.73 | 14.68 | 14.70 | 3,261 | +0.14(+0.93%) |
Jan 17, 2019 | 14.46 | 14.56 | 14.45 | 14.56 | 21,136 | +0.07(+0.47%) |
Jan 16, 2019 | 14.52 | 14.54 | 14.49 | 14.49 | 6,271 | +0.00(+0.01%) |
Jan 15, 2019 | 14.45 | 14.51 | 14.41 | 14.49 | 8,728 | +0.30(+2.09%) |
Jan 14, 2019 | 14.23 | 14.32 | 14.20 | 14.20 | 7,214 | -0.11(-0.74%) |
Jan 11, 2019 | 14.34 | 14.35 | 14.30 | 14.30 | 2,268 | -0.11(-0.78%) |
Jan 10, 2019 | 14.35 | 14.42 | 14.32 | 14.42 | 4,857 | -0.06(-0.39%) |
Jan 09, 2019 | 14.58 | 14.58 | 14.39 | 14.47 | 27,585 | +0.13(+0.94%) |
Jan 08, 2019 | 14.34 | 14.36 | 14.11 | 14.34 | 15,594 | +0.31(+2.19%) |
Jan 07, 2019 | 13.96 | 14.08 | 13.79 | 14.03 | 16,528 | +0.35(+2.55%) |
Jan 04, 2019 | 13.47 | 13.72 | 13.47 | 13.68 | 55,582 | +0.48(+3.64%) |
Jan 03, 2019 | 13.17 | 13.34 | 13.03 | 13.20 | 8,232 | +0.16(+1.19%) |