Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.92 | 14.92 | 14.90 | 14.91 | 13,616 | +0.01(+0.05%) |
Mar 28, 2019 | 14.88 | 14.92 | 14.87 | 14.90 | 8,594 | +0.01(+0.05%) |
Mar 27, 2019 | 14.90 | 14.90 | 14.88 | 14.90 | 16,147 | +0.01(+0.04%) |
Mar 26, 2019 | 14.88 | 14.90 | 14.88 | 14.89 | 2,357 | +0.02(+0.14%) |
Mar 25, 2019 | 14.87 | 14.87 | 14.86 | 14.87 | 27,125 | +0.02(+0.15%) |
Mar 22, 2019 | 14.89 | 14.90 | 14.85 | 14.85 | 1,868 | -0.04(-0.30%) |
Mar 21, 2019 | 14.91 | 14.91 | 14.89 | 14.89 | 1,716 | +0.04(+0.30%) |
Mar 20, 2019 | 14.86 | 14.87 | 14.85 | 14.85 | 9,670 | -0.02(-0.13%) |
Mar 19, 2019 | 14.90 | 14.90 | 14.87 | 14.87 | 149,322 | -0.02(-0.11%) |
Mar 18, 2019 | 14.92 | 14.92 | 14.84 | 14.88 | 16,147 | -0.01(-0.06%) |
Mar 15, 2019 | 14.90 | 14.92 | 14.89 | 14.89 | 6,140 | -0.06(-0.40%) |
Mar 14, 2019 | 14.87 | 14.95 | 14.84 | 14.95 | 109,223 | +0.10(+0.66%) |
Mar 13, 2019 | 14.84 | 14.85 | 14.84 | 14.85 | 4,546 | +0.05(+0.37%) |
Mar 12, 2019 | 14.88 | 14.88 | 14.79 | 14.80 | 41,788 | +0.02(+0.12%) |
Mar 11, 2019 | 14.73 | 14.79 | 14.73 | 14.78 | 5,240 | +0.03(+0.22%) |
Mar 08, 2019 | 14.74 | 14.75 | 14.73 | 14.75 | 1,601 | -0.04(-0.30%) |
Mar 07, 2019 | 14.79 | 14.79 | 14.79 | 14.79 | 1,332 | -0.06(-0.38%) |
Mar 06, 2019 | 14.86 | 14.86 | 14.81 | 14.85 | 13,520 | -0.05(-0.33%) |
Mar 05, 2019 | 14.82 | 14.90 | 14.81 | 14.90 | 33,786 | +0.07(+0.47%) |
Mar 04, 2019 | 14.81 | 14.88 | 14.81 | 14.83 | 6,052 | +0.02(+0.13%) |
Mar 01, 2019 | 14.81 | 14.81 | 14.81 | 14.81 | 800 | +0.04(+0.29%) |
Feb 28, 2019 | 14.89 | 14.89 | 14.76 | 14.77 | 5,144 | -0.04(-0.28%) |
Feb 27, 2019 | 14.78 | 14.83 | 14.78 | 14.81 | 7,958 | +0.01(+0.10%) |
Feb 26, 2019 | 14.90 | 14.90 | 14.78 | 14.80 | 8,760 | -0.02(-0.11%) |
Feb 25, 2019 | 14.85 | 14.85 | 14.79 | 14.81 | 11,848 | +0.10(+0.68%) |
Feb 22, 2019 | 14.71 | 14.72 | 14.71 | 14.71 | 26,805 | +0.02(+0.11%) |
Feb 21, 2019 | 14.81 | 14.81 | 14.69 | 14.69 | 8,245 | -0.11(-0.71%) |
Feb 20, 2019 | 14.84 | 14.84 | 14.76 | 14.80 | 14,014 | +0.04(+0.29%) |
Feb 19, 2019 | 14.68 | 14.77 | 14.68 | 14.76 | 7,221 | -0.01(-0.09%) |
Feb 15, 2019 | 14.73 | 14.77 | 14.70 | 14.77 | 9,918 | +0.07(+0.51%) |
Feb 14, 2019 | 14.78 | 14.80 | 14.69 | 14.69 | 16,826 | -0.09(-0.63%) |
Feb 13, 2019 | 14.80 | 14.81 | 14.75 | 14.79 | 80,283 | -0.01(-0.08%) |
Feb 12, 2019 | 14.80 | 14.80 | 14.72 | 14.80 | 12,705 | +0.06(+0.43%) |
Feb 11, 2019 | 14.74 | 14.77 | 14.47 | 14.74 | 1,072,401 | +0.20(+1.39%) |
Feb 08, 2019 | 14.66 | 14.66 | 14.50 | 14.53 | 2,948 | -0.10(-0.66%) |
Feb 07, 2019 | 14.68 | 14.69 | 14.47 | 14.63 | 13,965 | +0.06(+0.38%) |
Feb 06, 2019 | 14.56 | 14.58 | 14.45 | 14.58 | 7,663 | -0.00(-0.02%) |
Feb 05, 2019 | 14.62 | 14.63 | 14.51 | 14.58 | 94,439 | +0.01(+0.05%) |
Feb 04, 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 101 | +0.05(+0.36%) |
Feb 01, 2019 | 14.67 | 14.67 | 14.46 | 14.52 | 16,619 | +0.03(+0.24%) |
Jan 31, 2019 | 14.45 | 14.48 | 14.40 | 14.48 | 30,680 | +0.04(+0.31%) |
Jan 30, 2019 | 14.39 | 14.45 | 14.39 | 14.44 | 17,590 | +0.08(+0.53%) |
Jan 29, 2019 | 14.42 | 14.42 | 14.32 | 14.36 | 7,367 | -0.04(-0.26%) |
Jan 28, 2019 | 14.43 | 14.46 | 14.31 | 14.40 | 76,158 | +0.02(+0.10%) |
Jan 25, 2019 | 14.36 | 14.39 | 14.35 | 14.39 | 50,066 | +0.02(+0.12%) |
Jan 24, 2019 | 14.40 | 14.40 | 14.26 | 14.37 | 27,849 | +0.03(+0.18%) |
Jan 23, 2019 | 14.38 | 14.41 | 14.23 | 14.34 | 49,393 | -0.12(-0.85%) |
Jan 22, 2019 | 14.44 | 14.47 | 14.44 | 14.47 | 23,555 | +0.10(+0.70%) |
Jan 18, 2019 | 14.39 | 14.40 | 14.35 | 14.37 | 21,803 | -0.13(-0.92%) |
Jan 17, 2019 | 14.45 | 14.52 | 14.15 | 14.50 | 77,945 | +0.07(+0.46%) |
Jan 16, 2019 | 14.35 | 14.43 | 14.35 | 14.43 | 1,082 | +0.12(+0.84%) |
Jan 15, 2019 | 14.31 | 14.31 | 14.31 | 14.31 | 88 | -0.01(-0.08%) |
Jan 14, 2019 | 14.30 | 14.35 | 14.30 | 14.32 | 4,177 | +0.04(+0.26%) |
Jan 11, 2019 | 14.33 | 14.34 | 14.27 | 14.29 | 8,882 | -0.01(-0.10%) |
Jan 10, 2019 | 14.28 | 14.33 | 14.28 | 14.30 | 2,242 | -0.01(-0.04%) |
Jan 09, 2019 | 14.22 | 14.31 | 14.08 | 14.31 | 17,049 | +0.04(+0.27%) |
Jan 08, 2019 | 14.15 | 14.28 | 14.15 | 14.27 | 30,993 | +0.19(+1.33%) |
Jan 07, 2019 | 14.05 | 14.10 | 14.04 | 14.08 | 4,710 | +0.11(+0.77%) |
Jan 04, 2019 | 13.89 | 14.15 | 13.83 | 13.97 | 26,917 | +0.08(+0.58%) |
Jan 03, 2019 | 13.96 | 14.03 | 13.89 | 13.89 | 28,373 | -0.09(-0.68%) |