Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.07 | 16.08 | 15.93 | 15.95 | 2,559,800 | +0.02(+0.13%) |
Mar 28, 2019 | 15.79 | 15.94 | 15.79 | 15.93 | 422,794 | -0.04(-0.25%) |
Mar 27, 2019 | 16.08 | 16.08 | 15.88 | 15.97 | 409,409 | -0.11(-0.68%) |
Mar 26, 2019 | 16.11 | 16.14 | 16.04 | 16.08 | 367,233 | +0.10(+0.63%) |
Mar 25, 2019 | 15.92 | 16.04 | 15.85 | 15.98 | 732,181 | +0.04(+0.25%) |
Mar 22, 2019 | 15.99 | 16.02 | 15.84 | 15.94 | 361,000 | -0.16(-0.99%) |
Mar 21, 2019 | 16.11 | 16.16 | 16.06 | 16.10 | 320,917 | -0.08(-0.49%) |
Mar 20, 2019 | 16.00 | 16.18 | 15.97 | 16.18 | 424,489 | +0.21(+1.31%) |
Mar 19, 2019 | 16.03 | 16.06 | 15.91 | 15.97 | 478,211 | -0.02(-0.13%) |
Mar 18, 2019 | 15.95 | 15.99 | 15.87 | 15.99 | 480,351 | +0.12(+0.76%) |
Mar 15, 2019 | 15.73 | 15.90 | 15.73 | 15.87 | 255,900 | +0.02(+0.13%) |
Mar 14, 2019 | 15.89 | 15.93 | 15.84 | 15.85 | 234,744 | -0.02(-0.13%) |
Mar 13, 2019 | 15.76 | 15.88 | 15.76 | 15.87 | 345,318 | +0.19(+1.21%) |
Mar 12, 2019 | 15.72 | 15.75 | 15.63 | 15.68 | 371,152 | +0.05(+0.32%) |
Mar 11, 2019 | 15.65 | 15.66 | 15.56 | 15.63 | 345,353 | +0.06(+0.39%) |
Mar 08, 2019 | 15.37 | 15.57 | 15.29 | 15.57 | 239,000 | -0.04(-0.26%) |
Mar 07, 2019 | 15.63 | 15.66 | 15.56 | 15.61 | 339,718 | +0.02(+0.13%) |
Mar 06, 2019 | 15.63 | 15.64 | 15.51 | 15.59 | 294,032 | -0.07(-0.45%) |
Mar 05, 2019 | 15.70 | 15.70 | 15.58 | 15.66 | 273,457 | +0.05(+0.32%) |
Mar 04, 2019 | 15.66 | 15.73 | 15.52 | 15.61 | 461,395 | +0.07(+0.45%) |
Mar 01, 2019 | 15.72 | 15.76 | 15.46 | 15.54 | 530,000 | -0.18(-1.15%) |
Feb 28, 2019 | 15.75 | 15.79 | 15.67 | 15.72 | 593,755 | -0.02(-0.13%) |
Feb 27, 2019 | 15.66 | 15.79 | 15.63 | 15.74 | 712,110 | +0.16(+1.03%) |
Feb 26, 2019 | 15.51 | 15.60 | 15.50 | 15.58 | 465,490 | +0.08(+0.52%) |
Feb 25, 2019 | 15.68 | 15.69 | 15.47 | 15.50 | 578,699 | -0.32(-2.02%) |
Feb 22, 2019 | 15.90 | 15.90 | 15.80 | 15.82 | 425,400 | +0.03(+0.19%) |
Feb 21, 2019 | 15.80 | 15.80 | 15.72 | 15.79 | 353,885 | +0.05(+0.32%) |
Feb 20, 2019 | 15.58 | 15.80 | 15.58 | 15.74 | 323,358 | +0.10(+0.64%) |
Feb 19, 2019 | 15.58 | 15.66 | 15.54 | 15.64 | 295,159 | -0.02(-0.13%) |
Feb 15, 2019 | 15.52 | 15.66 | 15.49 | 15.66 | 892,900 | +0.28(+1.82%) |
Feb 14, 2019 | 15.26 | 15.38 | 15.20 | 15.38 | 464,693 | +0.08(+0.52%) |
Feb 13, 2019 | 15.25 | 15.35 | 15.25 | 15.30 | 415,944 | +0.14(+0.92%) |
Feb 12, 2019 | 15.26 | 15.28 | 15.13 | 15.16 | 340,038 | +0.12(+0.80%) |
Feb 11, 2019 | 15.00 | 15.07 | 14.90 | 15.04 | 755,414 | -0.09(-0.59%) |
Feb 08, 2019 | 15.17 | 15.17 | 15.03 | 15.13 | 530,200 | +0.04(+0.27%) |
Feb 07, 2019 | 15.24 | 15.26 | 14.96 | 15.09 | 1,012,255 | -0.21(-1.37%) |
Feb 06, 2019 | 15.18 | 15.35 | 15.16 | 15.30 | 1,071,745 | +0.03(+0.20%) |
Feb 05, 2019 | 15.25 | 15.36 | 15.22 | 15.27 | 656,449 | -0.10(-0.65%) |
Feb 04, 2019 | 15.24 | 15.38 | 15.12 | 15.37 | 1,040,037 | -0.03(-0.19%) |
Feb 01, 2019 | 15.21 | 15.41 | 15.21 | 15.40 | 1,481,500 | +0.21(+1.38%) |
Jan 31, 2019 | 15.38 | 15.42 | 15.12 | 15.19 | 2,975,560 | -0.08(-0.52%) |
Jan 30, 2019 | 15.27 | 15.35 | 15.21 | 15.27 | 1,280,992 | +0.14(+0.93%) |
Jan 29, 2019 | 15.06 | 15.20 | 15.06 | 15.13 | 1,973,839 | +0.21(+1.41%) |
Jan 28, 2019 | 14.95 | 14.96 | 14.84 | 14.92 | 1,408,364 | -0.30(-1.97%) |
Jan 25, 2019 | 15.15 | 15.24 | 15.11 | 15.22 | 515,800 | +0.08(+0.53%) |
Jan 24, 2019 | 15.07 | 15.17 | 15.05 | 15.14 | 458,434 | +0.04(+0.26%) |
Jan 23, 2019 | 15.19 | 15.20 | 14.97 | 15.10 | 1,812,567 | -0.03(-0.20%) |
Jan 22, 2019 | 15.14 | 15.16 | 14.99 | 15.13 | 3,206,572 | -0.19(-1.24%) |
Jan 18, 2019 | 15.17 | 15.36 | 15.12 | 15.32 | 1,017,200 | +0.18(+1.19%) |
Jan 17, 2019 | 15.01 | 15.17 | 14.92 | 15.14 | 1,538,528 | +0.04(+0.26%) |
Jan 16, 2019 | 15.08 | 15.12 | 14.98 | 15.10 | 464,650 | +0.07(+0.47%) |
Jan 15, 2019 | 14.99 | 15.07 | 14.95 | 15.03 | 279,224 | +0.16(+1.08%) |
Jan 14, 2019 | 14.95 | 15.04 | 14.84 | 14.87 | 360,681 | -0.14(-0.93%) |
Jan 11, 2019 | 15.05 | 15.10 | 14.92 | 15.01 | 335,900 | -0.09(-0.60%) |
Jan 10, 2019 | 15.00 | 15.13 | 14.95 | 15.10 | 1,327,973 | -0.01(-0.07%) |
Jan 09, 2019 | 14.94 | 15.13 | 14.84 | 15.11 | 647,820 | +0.41(+2.79%) |
Jan 08, 2019 | 14.65 | 14.73 | 14.59 | 14.70 | 280,631 | +0.19(+1.31%) |
Jan 07, 2019 | 14.53 | 14.70 | 14.49 | 14.51 | 343,375 | +0.06(+0.42%) |
Jan 04, 2019 | 14.45 | 14.59 | 14.36 | 14.45 | 446,400 | +0.21(+1.47%) |
Jan 03, 2019 | 14.23 | 14.24 | 13.97 | 14.24 | 523,823 | +0.15(+1.06%) |