Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.54 | 16.70 | 16.34 | 16.41 | 6,071 | +0.08(+0.50%) |
Mar 28, 2019 | 16.48 | 16.76 | 16.32 | 16.32 | 10,423 | -0.07(-0.40%) |
Mar 27, 2019 | 16.50 | 16.65 | 16.27 | 16.39 | 2,581 | +0.01(+0.05%) |
Mar 26, 2019 | 16.76 | 16.79 | 16.38 | 16.38 | 6,139 | +0.12(+0.71%) |
Mar 25, 2019 | 16.26 | 16.27 | 16.26 | 16.27 | 2,450 | +0.04(+0.25%) |
Mar 22, 2019 | 16.44 | 16.44 | 14.82 | 16.22 | 8,620 | -0.26(-1.60%) |
Mar 21, 2019 | 16.31 | 16.52 | 16.31 | 16.49 | 5,953 | +0.21(+1.32%) |
Mar 20, 2019 | 16.61 | 16.85 | 16.27 | 16.27 | 12,064 | -0.17(-1.05%) |
Mar 19, 2019 | 16.45 | 16.67 | 16.45 | 16.45 | 3,822 | -0.07(-0.45%) |
Mar 18, 2019 | 16.64 | 16.64 | 16.52 | 16.52 | 1,933 | +0.17(+1.06%) |
Mar 15, 2019 | 16.32 | 16.36 | 16.32 | 16.35 | 7,285 | +0.04(+0.25%) |
Mar 14, 2019 | 16.35 | 16.36 | 16.31 | 16.31 | 3,010 | -0.27(-1.62%) |
Mar 13, 2019 | 16.52 | 16.65 | 16.48 | 16.57 | 7,588 | +0.24(+1.49%) |
Mar 12, 2019 | 16.70 | 16.70 | 16.33 | 16.33 | 1,610 | -0.41(-2.46%) |
Mar 11, 2019 | 16.47 | 16.74 | 16.47 | 16.74 | 8,308 | +0.27(+1.65%) |
Mar 08, 2019 | 16.34 | 16.60 | 16.31 | 16.47 | 4,613 | +0.08(+0.50%) |
Mar 07, 2019 | 16.49 | 16.95 | 16.39 | 16.39 | 11,368 | +0.00(+0.00%) |
Mar 06, 2019 | 16.55 | 16.83 | 16.39 | 16.39 | 20,164 | -0.24(-1.46%) |
Mar 05, 2019 | 16.52 | 16.71 | 16.52 | 16.63 | 2,891 | -0.05(-0.27%) |
Mar 04, 2019 | 16.80 | 16.80 | 16.65 | 16.68 | 3,725 | +0.09(+0.55%) |
Mar 01, 2019 | 16.69 | 16.82 | 16.55 | 16.59 | 8,620 | -0.11(-0.64%) |
Feb 28, 2019 | 16.50 | 16.79 | 16.40 | 16.69 | 4,017 | +0.12(+0.74%) |
Feb 27, 2019 | 16.49 | 16.78 | 16.49 | 16.57 | 3,795 | +0.07(+0.45%) |
Feb 26, 2019 | 16.32 | 16.88 | 16.32 | 16.50 | 5,324 | -0.16(-0.99%) |
Feb 25, 2019 | 16.75 | 17.13 | 16.66 | 16.66 | 7,865 | -0.22(-1.32%) |
Feb 22, 2019 | 16.64 | 17.00 | 16.63 | 16.88 | 23,312 | +0.11(+0.64%) |
Feb 21, 2019 | 16.32 | 16.81 | 16.32 | 16.78 | 17,166 | +0.55(+3.40%) |
Feb 20, 2019 | 16.32 | 16.78 | 16.22 | 16.22 | 14,440 | -0.19(-1.13%) |
Feb 19, 2019 | 16.10 | 16.66 | 16.07 | 16.41 | 13,868 | +0.27(+1.66%) |
Feb 15, 2019 | 16.24 | 16.24 | 15.86 | 16.14 | 15,906 | +0.31(+1.98%) |
Feb 14, 2019 | 15.79 | 16.10 | 15.79 | 15.83 | 8,107 | +0.04(+0.26%) |
Feb 13, 2019 | 15.26 | 16.04 | 15.26 | 15.79 | 11,467 | -0.03(-0.21%) |
Feb 12, 2019 | 15.42 | 15.86 | 15.42 | 15.82 | 15,551 | +0.41(+2.65%) |
Feb 11, 2019 | 15.40 | 15.51 | 15.22 | 15.41 | 20,487 | +0.18(+1.18%) |
Feb 08, 2019 | 15.13 | 15.49 | 14.16 | 15.23 | 15,655 | -0.08(-0.53%) |
Feb 07, 2019 | 15.29 | 15.31 | 15.21 | 15.31 | 5,503 | +0.02(+0.16%) |
Feb 06, 2019 | 15.04 | 15.31 | 14.94 | 15.29 | 13,887 | +0.27(+1.80%) |
Feb 05, 2019 | 15.07 | 15.21 | 14.72 | 15.02 | 11,264 | +0.51(+3.49%) |
Feb 04, 2019 | 14.22 | 14.62 | 14.22 | 14.51 | 13,301 | +0.08(+0.57%) |
Feb 01, 2019 | 13.82 | 14.51 | 13.82 | 14.43 | 17,489 | +0.45(+3.22%) |
Jan 31, 2019 | 14.26 | 14.39 | 13.74 | 13.98 | 8,025 | -0.53(-3.66%) |
Jan 30, 2019 | 14.51 | 14.51 | 14.51 | 14.51 | 534 | +0.82(+5.97%) |
Jan 29, 2019 | 13.44 | 13.83 | 13.36 | 13.70 | 25,404 | +0.28(+2.07%) |
Jan 28, 2019 | 13.04 | 13.63 | 13.04 | 13.42 | 8,114 | +0.14(+1.05%) |
Jan 25, 2019 | 13.16 | 13.40 | 13.12 | 13.28 | 10,395 | +0.11(+0.81%) |
Jan 24, 2019 | 13.34 | 13.37 | 13.16 | 13.17 | 12,072 | -0.09(-0.68%) |
Jan 23, 2019 | 13.24 | 13.53 | 13.21 | 13.26 | 5,774 | +0.05(+0.37%) |
Jan 22, 2019 | 13.29 | 13.59 | 13.21 | 13.21 | 9,492 | -0.07(-0.49%) |
Jan 18, 2019 | 13.57 | 13.62 | 13.16 | 13.28 | 2,446 | +0.19(+1.44%) |
Jan 17, 2019 | 13.74 | 13.80 | 13.09 | 13.09 | 20,691 | +0.00(+0.00%) |
Jan 16, 2019 | 12.97 | 13.29 | 12.97 | 13.09 | 6,292 | +0.01(+0.06%) |
Jan 15, 2019 | 13.03 | 13.21 | 13.01 | 13.08 | 5,537 | +0.11(+0.88%) |
Jan 14, 2019 | 12.96 | 13.00 | 12.91 | 12.97 | 6,330 | -0.02(-0.19%) |
Jan 11, 2019 | 13.07 | 13.07 | 12.92 | 12.99 | 1,956 | +0.11(+0.82%) |
Jan 10, 2019 | 12.89 | 13.04 | 12.89 | 12.89 | 3,230 | +0.03(+0.25%) |
Jan 09, 2019 | 13.06 | 13.13 | 12.85 | 12.85 | 1,843 | +0.02(+0.13%) |
Jan 08, 2019 | 12.67 | 13.07 | 12.66 | 12.84 | 1,439 | +0.04(+0.31%) |
Jan 07, 2019 | 12.49 | 12.86 | 12.49 | 12.80 | 2,389 | -0.11(-0.82%) |
Jan 04, 2019 | 13.03 | 13.45 | 12.77 | 12.90 | 5,870 | +0.16(+1.28%) |
Jan 03, 2019 | 13.31 | 13.31 | 12.72 | 12.74 | 6,107 | -0.58(-4.36%) |