Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.41 | 15.62 | 15.41 | 15.47 | 12,400 | +0.10(+0.62%) |
Mar 28, 2019 | 15.34 | 15.42 | 15.33 | 15.38 | 8,091 | -0.04(-0.26%) |
Mar 27, 2019 | 15.43 | 15.50 | 15.34 | 15.41 | 15,115 | -0.09(-0.55%) |
Mar 26, 2019 | 15.45 | 15.56 | 15.44 | 15.50 | 21,262 | +0.08(+0.51%) |
Mar 25, 2019 | 15.42 | 15.45 | 15.28 | 15.42 | 32,763 | +0.00(+0.00%) |
Mar 22, 2019 | 15.35 | 15.48 | 15.28 | 15.42 | 21,400 | -0.03(-0.19%) |
Mar 21, 2019 | 15.51 | 15.51 | 15.40 | 15.45 | 8,391 | -0.13(-0.83%) |
Mar 20, 2019 | 15.47 | 15.62 | 15.47 | 15.58 | 17,977 | +0.03(+0.19%) |
Mar 19, 2019 | 15.48 | 15.57 | 15.48 | 15.55 | 17,472 | +0.08(+0.52%) |
Mar 18, 2019 | 15.55 | 15.55 | 15.45 | 15.47 | 8,462 | +0.00(+0.00%) |
Mar 15, 2019 | 15.48 | 15.56 | 15.44 | 15.47 | 11,500 | -0.01(-0.07%) |
Mar 14, 2019 | 15.47 | 15.53 | 15.47 | 15.48 | 3,899 | -0.02(-0.12%) |
Mar 13, 2019 | 15.42 | 15.50 | 15.39 | 15.50 | 17,385 | +0.18(+1.14%) |
Mar 12, 2019 | 15.31 | 15.32 | 15.26 | 15.32 | 4,748 | +0.06(+0.42%) |
Mar 11, 2019 | 15.18 | 15.30 | 15.18 | 15.26 | 10,537 | +0.01(+0.09%) |
Mar 08, 2019 | 15.26 | 15.31 | 15.22 | 15.25 | 7,500 | -0.04(-0.27%) |
Mar 07, 2019 | 15.53 | 15.53 | 15.25 | 15.29 | 15,783 | -0.13(-0.84%) |
Mar 06, 2019 | 15.45 | 15.45 | 15.38 | 15.42 | 8,484 | -0.15(-1.00%) |
Mar 05, 2019 | 15.53 | 15.61 | 15.51 | 15.57 | 17,251 | +0.00(+0.03%) |
Mar 04, 2019 | 15.62 | 15.63 | 15.55 | 15.57 | 12,548 | -0.06(-0.38%) |
Mar 01, 2019 | 15.67 | 15.69 | 15.57 | 15.63 | 26,000 | -0.14(-0.92%) |
Feb 28, 2019 | 15.71 | 15.77 | 15.71 | 15.77 | 2,195 | +0.02(+0.16%) |
Feb 27, 2019 | 15.80 | 15.80 | 15.48 | 15.75 | 4,912 | +0.03(+0.19%) |
Feb 26, 2019 | 15.69 | 15.72 | 15.67 | 15.72 | 5,842 | +0.03(+0.17%) |
Feb 25, 2019 | 15.80 | 15.80 | 15.66 | 15.69 | 10,836 | +0.01(+0.08%) |
Feb 22, 2019 | 15.63 | 15.68 | 15.57 | 15.68 | 45,200 | +0.14(+0.90%) |
Feb 21, 2019 | 15.72 | 15.72 | 15.50 | 15.54 | 22,082 | -0.10(-0.64%) |
Feb 20, 2019 | 15.50 | 15.68 | 15.50 | 15.64 | 18,515 | +0.06(+0.39%) |
Feb 19, 2019 | 15.34 | 15.61 | 15.34 | 15.58 | 18,615 | +0.10(+0.65%) |
Feb 15, 2019 | 15.45 | 15.48 | 15.45 | 15.48 | 5,200 | +0.10(+0.65%) |
Feb 14, 2019 | 15.60 | 15.60 | 15.27 | 15.38 | 31,925 | -0.30(-1.91%) |
Feb 13, 2019 | 15.76 | 15.90 | 15.64 | 15.68 | 8,530 | -0.03(-0.19%) |
Feb 12, 2019 | 15.71 | 15.81 | 15.71 | 15.71 | 5,410 | -0.04(-0.25%) |
Feb 11, 2019 | 15.80 | 15.86 | 15.64 | 15.75 | 20,982 | -0.10(-0.63%) |
Feb 08, 2019 | 15.66 | 15.85 | 15.66 | 15.85 | 25,600 | +0.10(+0.63%) |
Feb 07, 2019 | 16.09 | 16.09 | 15.74 | 15.75 | 9,479 | -0.30(-1.84%) |
Feb 06, 2019 | 16.08 | 16.10 | 15.98 | 16.05 | 15,481 | -0.04(-0.28%) |
Feb 05, 2019 | 16.10 | 16.11 | 16.08 | 16.09 | 12,779 | +0.00(+0.03%) |
Feb 04, 2019 | 15.99 | 16.10 | 15.99 | 16.09 | 8,643 | +0.03(+0.16%) |
Feb 01, 2019 | 15.97 | 16.08 | 15.97 | 16.06 | 3,700 | +0.12(+0.75%) |
Jan 31, 2019 | 15.85 | 16.01 | 15.80 | 15.94 | 42,361 | +0.06(+0.38%) |
Jan 30, 2019 | 15.62 | 15.91 | 15.61 | 15.88 | 7,720 | +0.13(+0.83%) |
Jan 29, 2019 | 15.73 | 15.75 | 15.70 | 15.75 | 1,594 | +0.06(+0.41%) |
Jan 28, 2019 | 15.75 | 15.75 | 15.63 | 15.69 | 1,824 | -0.21(-1.35%) |
Jan 25, 2019 | 15.73 | 15.90 | 15.73 | 15.90 | 3,300 | +0.32(+2.05%) |
Jan 24, 2019 | 15.67 | 15.67 | 15.56 | 15.58 | 8,264 | -0.09(-0.57%) |
Jan 23, 2019 | 15.50 | 15.68 | 15.50 | 15.67 | 2,790 | +0.02(+0.13%) |
Jan 22, 2019 | 15.86 | 15.86 | 15.60 | 15.65 | 4,460 | -0.24(-1.51%) |
Jan 18, 2019 | 16.03 | 16.03 | 15.86 | 15.89 | 15,400 | +0.08(+0.51%) |
Jan 17, 2019 | 15.81 | 15.88 | 15.76 | 15.81 | 9,698 | -0.07(-0.44%) |
Jan 16, 2019 | 15.81 | 15.95 | 15.81 | 15.88 | 6,871 | -0.08(-0.50%) |
Jan 15, 2019 | 16.01 | 16.01 | 15.96 | 15.96 | 4,838 | -0.03(-0.19%) |
Jan 14, 2019 | 16.14 | 16.14 | 15.86 | 15.99 | 5,903 | -0.02(-0.12%) |
Jan 11, 2019 | 15.91 | 16.07 | 15.91 | 16.01 | 700 | +0.01(+0.06%) |
Jan 10, 2019 | 16.05 | 16.11 | 16.00 | 16.00 | 9,925 | -0.19(-1.17%) |
Jan 09, 2019 | 15.62 | 16.19 | 15.62 | 16.19 | 26,265 | +0.50(+3.19%) |
Jan 08, 2019 | 15.65 | 15.74 | 15.59 | 15.69 | 5,232 | +0.05(+0.32%) |
Jan 07, 2019 | 15.38 | 15.66 | 15.38 | 15.64 | 2,431 | +0.33(+2.16%) |
Jan 04, 2019 | 15.02 | 15.34 | 15.00 | 15.31 | 18,400 | +0.28(+1.86%) |
Jan 03, 2019 | 14.99 | 15.07 | 14.99 | 15.03 | 65,827 | +0.03(+0.20%) |