Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.04 | 15.15 | 14.89 | 15.03 | 940,050 | +0.04(+0.27%) |
Mar 28, 2019 | 15.10 | 15.16 | 14.99 | 14.99 | 750,412 | -0.26(-1.70%) |
Mar 27, 2019 | 15.28 | 15.29 | 15.15 | 15.25 | 899,533 | -0.01(-0.07%) |
Mar 26, 2019 | 15.15 | 15.28 | 15.13 | 15.26 | 6,407,561 | +0.12(+0.79%) |
Mar 25, 2019 | 15.10 | 15.18 | 15.05 | 15.14 | 811,134 | -0.02(-0.13%) |
Mar 22, 2019 | 14.97 | 15.19 | 14.91 | 15.16 | 1,103,383 | +0.21(+1.40%) |
Mar 21, 2019 | 14.90 | 15.09 | 14.88 | 14.95 | 2,557,373 | +0.06(+0.40%) |
Mar 20, 2019 | 14.75 | 14.93 | 14.72 | 14.89 | 1,082,991 | +0.15(+1.02%) |
Mar 19, 2019 | 14.92 | 14.94 | 14.71 | 14.74 | 1,346,685 | -0.23(-1.54%) |
Mar 18, 2019 | 14.97 | 15.01 | 14.92 | 14.97 | 777,978 | +0.04(+0.27%) |
Mar 15, 2019 | 15.00 | 15.08 | 14.93 | 14.93 | 2,020,739 | -0.03(-0.20%) |
Mar 14, 2019 | 14.99 | 15.09 | 14.92 | 14.96 | 1,164,290 | +0.00(+0.00%) |
Mar 13, 2019 | 15.12 | 15.12 | 14.88 | 14.96 | 1,299,804 | -0.14(-0.93%) |
Mar 12, 2019 | 14.97 | 15.13 | 14.94 | 15.10 | 1,666,041 | +0.15(+1.00%) |
Mar 11, 2019 | 14.98 | 15.04 | 14.87 | 14.95 | 1,096,932 | +0.05(+0.34%) |
Mar 08, 2019 | 15.05 | 15.06 | 14.88 | 14.90 | 1,150,422 | -0.15(-1.00%) |
Mar 07, 2019 | 15.05 | 15.10 | 14.91 | 15.05 | 1,133,190 | +0.00(+0.00%) |
Mar 06, 2019 | 15.00 | 15.16 | 14.98 | 15.05 | 994,442 | +0.05(+0.33%) |
Mar 05, 2019 | 15.00 | 15.09 | 14.90 | 15.00 | 1,242,719 | +0.01(+0.07%) |
Mar 04, 2019 | 14.77 | 15.05 | 14.76 | 14.99 | 1,411,275 | +0.33(+2.25%) |
Mar 01, 2019 | 14.74 | 14.80 | 14.62 | 14.66 | 1,190,609 | +0.06(+0.41%) |
Feb 28, 2019 | 14.50 | 14.70 | 14.47 | 14.60 | 1,881,955 | +0.10(+0.69%) |
Feb 27, 2019 | 14.60 | 14.60 | 14.39 | 14.50 | 1,323,730 | -0.12(-0.82%) |
Feb 26, 2019 | 14.48 | 14.67 | 14.46 | 14.62 | 993,351 | +0.18(+1.25%) |
Feb 25, 2019 | 14.61 | 14.61 | 14.39 | 14.44 | 747,858 | -0.09(-0.62%) |
Feb 22, 2019 | 14.54 | 14.66 | 14.43 | 14.53 | 695,138 | +0.01(+0.07%) |
Feb 21, 2019 | 14.32 | 14.58 | 14.27 | 14.52 | 1,643,578 | +0.21(+1.47%) |
Feb 20, 2019 | 14.45 | 14.45 | 14.28 | 14.31 | 932,064 | -0.10(-0.69%) |
Feb 19, 2019 | 14.27 | 14.45 | 14.23 | 14.41 | 1,174,924 | +0.17(+1.19%) |
Feb 15, 2019 | 14.24 | 14.24 | 14.24 | 0 | -0.12(-0.84%) | |
Feb 14, 2019 | 14.35 | 14.39 | 14.18 | 14.36 | 1,086,099 | +0.02(+0.14%) |
Feb 13, 2019 | 14.47 | 14.48 | 14.28 | 14.34 | 924,633 | -0.12(-0.83%) |
Feb 12, 2019 | 14.60 | 14.60 | 14.41 | 14.46 | 762,975 | -0.09(-0.62%) |
Feb 11, 2019 | 14.72 | 14.73 | 14.52 | 14.55 | 1,437,208 | -0.15(-1.02%) |
Feb 08, 2019 | 14.66 | 14.76 | 14.63 | 14.70 | 1,504,561 | -0.15(-1.01%) |
Feb 07, 2019 | 14.65 | 14.86 | 14.64 | 14.85 | 1,053,512 | +0.20(+1.37%) |
Feb 06, 2019 | 14.70 | 14.74 | 14.57 | 14.65 | 996,254 | +0.00(+0.00%) |
Feb 05, 2019 | 14.56 | 14.67 | 14.54 | 14.65 | 838,132 | +0.13(+0.90%) |
Feb 04, 2019 | 14.52 | 14.61 | 14.48 | 14.52 | 1,023,259 | +0.04(+0.28%) |
Feb 01, 2019 | 14.46 | 14.60 | 14.41 | 14.48 | 871,053 | -0.03(-0.21%) |
Jan 31, 2019 | 14.48 | 14.58 | 14.36 | 14.51 | 971,314 | +0.06(+0.42%) |
Jan 30, 2019 | 14.45 | 14.50 | 14.30 | 14.45 | 872,091 | +0.04(+0.28%) |
Jan 29, 2019 | 14.36 | 14.45 | 14.34 | 14.41 | 783,927 | +0.09(+0.63%) |
Jan 28, 2019 | 14.45 | 14.50 | 14.31 | 14.32 | 1,154,621 | -0.14(-0.97%) |
Jan 25, 2019 | 14.49 | 14.55 | 14.37 | 14.46 | 1,049,816 | -0.02(-0.14%) |
Jan 24, 2019 | 14.23 | 14.48 | 14.23 | 14.48 | 1,072,977 | +0.25(+1.76%) |
Jan 23, 2019 | 14.23 | 14.29 | 14.12 | 14.23 | 1,185,194 | +0.02(+0.14%) |
Jan 22, 2019 | 14.15 | 14.27 | 14.12 | 14.21 | 1,324,700 | +0.14(+1.00%) |
Jan 21, 2019 | 14.25 | 14.25 | 13.97 | 14.07 | 532,374 | -0.11(-0.78%) |
Jan 18, 2019 | 14.12 | 14.19 | 14.01 | 14.18 | 1,297,283 | +0.14(+1.00%) |
Jan 17, 2019 | 13.98 | 14.20 | 13.97 | 14.04 | 977,106 | +0.04(+0.29%) |
Jan 16, 2019 | 14.05 | 14.05 | 13.86 | 14.00 | 1,443,020 | -0.05(-0.36%) |
Jan 15, 2019 | 13.74 | 14.07 | 13.72 | 14.05 | 893,026 | +0.33(+2.41%) |
Jan 14, 2019 | 13.86 | 13.88 | 13.61 | 13.72 | 1,167,232 | -0.15(-1.08%) |
Jan 11, 2019 | 13.88 | 13.95 | 13.80 | 13.87 | 862,433 | +0.02(+0.14%) |
Jan 10, 2019 | 13.82 | 13.88 | 13.71 | 13.85 | 1,234,079 | +0.08(+0.58%) |
Jan 09, 2019 | 13.81 | 13.82 | 13.62 | 13.77 | 1,205,892 | +0.00(+0.00%) |
Jan 08, 2019 | 13.68 | 13.80 | 13.64 | 13.77 | 890,596 | +0.11(+0.81%) |
Jan 07, 2019 | 13.60 | 13.67 | 13.50 | 13.66 | 837,969 | +0.11(+0.81%) |
Jan 04, 2019 | 13.57 | 13.67 | 13.40 | 13.55 | 1,006,754 | +0.01(+0.07%) |
Jan 03, 2019 | 13.55 | 13.60 | 13.38 | 13.54 | 1,026,787 | +0.01(+0.07%) |