Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.62 | 15.62 | 15.52 | 15.62 | 65,416 | +0.08(+0.49%) |
Mar 28, 2019 | 15.62 | 15.69 | 15.49 | 15.55 | 73,995 | -0.05(-0.30%) |
Mar 27, 2019 | 15.56 | 15.59 | 15.49 | 15.59 | 53,788 | +0.08(+0.50%) |
Mar 26, 2019 | 15.47 | 15.57 | 15.46 | 15.52 | 93,715 | +0.00(+0.00%) |
Mar 25, 2019 | 15.55 | 15.56 | 15.47 | 15.52 | 55,711 | -0.03(-0.20%) |
Mar 22, 2019 | 15.49 | 15.55 | 15.41 | 15.55 | 59,694 | +0.06(+0.40%) |
Mar 21, 2019 | 15.40 | 15.60 | 15.39 | 15.49 | 73,166 | +0.11(+0.70%) |
Mar 20, 2019 | 15.28 | 15.54 | 15.27 | 15.38 | 83,173 | +0.12(+0.76%) |
Mar 19, 2019 | 15.29 | 15.30 | 15.22 | 15.26 | 40,945 | -0.00(-0.02%) |
Mar 18, 2019 | 15.24 | 15.28 | 15.21 | 15.27 | 53,866 | +0.03(+0.22%) |
Mar 15, 2019 | 15.26 | 15.29 | 15.20 | 15.23 | 59,433 | -0.02(-0.15%) |
Mar 14, 2019 | 15.37 | 15.37 | 15.23 | 15.26 | 69,349 | -0.07(-0.43%) |
Mar 13, 2019 | 15.39 | 15.40 | 15.31 | 15.32 | 62,532 | -0.07(-0.45%) |
Mar 12, 2019 | 15.48 | 15.50 | 15.39 | 15.39 | 44,786 | -0.09(-0.59%) |
Mar 11, 2019 | 15.51 | 15.53 | 15.39 | 15.48 | 70,644 | +0.02(+0.10%) |
Mar 08, 2019 | 15.41 | 15.54 | 15.41 | 15.47 | 49,500 | +0.02(+0.15%) |
Mar 07, 2019 | 15.39 | 15.50 | 15.39 | 15.44 | 80,054 | +0.06(+0.40%) |
Mar 06, 2019 | 15.37 | 15.48 | 15.33 | 15.38 | 72,191 | +0.05(+0.30%) |
Mar 05, 2019 | 15.27 | 15.34 | 15.26 | 15.34 | 45,180 | +0.05(+0.30%) |
Mar 04, 2019 | 15.22 | 15.33 | 15.22 | 15.29 | 61,224 | +0.04(+0.25%) |
Mar 01, 2019 | 15.23 | 15.30 | 15.18 | 15.25 | 76,535 | +0.02(+0.10%) |
Feb 28, 2019 | 15.36 | 15.36 | 15.23 | 15.24 | 44,283 | -0.10(-0.65%) |
Feb 27, 2019 | 15.27 | 15.35 | 15.25 | 15.34 | 69,638 | +0.09(+0.60%) |
Feb 26, 2019 | 15.24 | 15.33 | 15.24 | 15.24 | 91,692 | +0.01(+0.05%) |
Feb 25, 2019 | 15.24 | 15.27 | 15.24 | 15.24 | 31,763 | -0.05(-0.35%) |
Feb 22, 2019 | 15.31 | 15.31 | 15.28 | 15.29 | 49,369 | +0.02(+0.10%) |
Feb 21, 2019 | 15.27 | 15.32 | 15.26 | 15.27 | 30,671 | -0.04(-0.25%) |
Feb 20, 2019 | 15.31 | 15.34 | 15.29 | 15.31 | 75,035 | -0.04(-0.25%) |
Feb 19, 2019 | 15.38 | 15.44 | 15.28 | 15.35 | 72,685 | -0.02(-0.15%) |
Feb 15, 2019 | 15.32 | 15.39 | 15.32 | 15.37 | 48,585 | +0.02(+0.15%) |
Feb 14, 2019 | 15.21 | 15.48 | 15.21 | 15.35 | 125,002 | -0.03(-0.22%) |
Feb 13, 2019 | 15.17 | 15.47 | 15.17 | 15.39 | 88,371 | +0.18(+1.15%) |
Feb 12, 2019 | 15.16 | 15.24 | 15.16 | 15.21 | 62,500 | -0.02(-0.15%) |
Feb 11, 2019 | 15.16 | 15.23 | 15.12 | 15.23 | 49,287 | +0.08(+0.50%) |
Feb 08, 2019 | 15.18 | 15.21 | 15.10 | 15.16 | 80,269 | +0.00(+0.00%) |
Feb 07, 2019 | 15.07 | 15.19 | 15.06 | 15.16 | 47,932 | +0.06(+0.40%) |
Feb 06, 2019 | 15.05 | 15.11 | 14.94 | 15.10 | 55,464 | +0.05(+0.30%) |
Feb 05, 2019 | 15.05 | 15.06 | 15.01 | 15.05 | 52,261 | +0.00(+0.00%) |
Feb 04, 2019 | 15.04 | 15.05 | 15.02 | 15.05 | 42,199 | +0.02(+0.10%) |
Feb 01, 2019 | 14.94 | 15.09 | 14.94 | 15.04 | 46,168 | +0.05(+0.30%) |
Jan 31, 2019 | 14.97 | 15.01 | 14.91 | 14.99 | 74,237 | +0.08(+0.51%) |
Jan 30, 2019 | 15.02 | 15.07 | 14.91 | 14.91 | 138,445 | -0.11(-0.71%) |
Jan 29, 2019 | 15.01 | 15.09 | 14.96 | 15.02 | 72,575 | -0.01(-0.05%) |
Jan 28, 2019 | 15.02 | 15.04 | 14.99 | 15.03 | 53,185 | -0.02(-0.10%) |
Jan 25, 2019 | 14.97 | 15.12 | 14.96 | 15.04 | 107,813 | +0.05(+0.36%) |
Jan 24, 2019 | 14.94 | 15.03 | 14.92 | 14.99 | 67,456 | +0.06(+0.41%) |
Jan 23, 2019 | 14.82 | 14.93 | 14.80 | 14.93 | 66,694 | +0.07(+0.46%) |
Jan 22, 2019 | 14.73 | 14.86 | 14.73 | 14.86 | 74,768 | +0.14(+0.98%) |
Jan 18, 2019 | 14.79 | 14.85 | 14.71 | 14.71 | 92,205 | -0.09(-0.62%) |
Jan 17, 2019 | 14.80 | 14.86 | 14.76 | 14.81 | 99,185 | +0.02(+0.10%) |
Jan 16, 2019 | 14.84 | 14.84 | 14.78 | 14.79 | 69,071 | -0.05(-0.31%) |
Jan 15, 2019 | 14.90 | 14.95 | 14.82 | 14.84 | 71,101 | -0.06(-0.41%) |
Jan 14, 2019 | 14.97 | 14.99 | 14.90 | 14.90 | 68,126 | -0.04(-0.28%) |
Jan 11, 2019 | 15.10 | 15.10 | 14.93 | 14.94 | 74,558 | -0.11(-0.71%) |
Jan 10, 2019 | 15.09 | 15.14 | 15.01 | 15.05 | 77,675 | -0.04(-0.25%) |
Jan 09, 2019 | 15.11 | 15.11 | 14.98 | 15.08 | 98,236 | -0.05(-0.35%) |
Jan 08, 2019 | 15.07 | 15.14 | 15.02 | 15.14 | 93,240 | +0.13(+0.86%) |
Jan 07, 2019 | 14.84 | 15.03 | 14.84 | 15.01 | 86,280 | +0.19(+1.28%) |
Jan 04, 2019 | 14.86 | 14.86 | 14.66 | 14.82 | 85,755 | -0.09(-0.61%) |
Jan 03, 2019 | 14.89 | 14.99 | 14.86 | 14.91 | 54,290 | -0.06(-0.41%) |