Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.12 | 15.14 | 15.11 | 15.11 | 1,310,660 | +0.00(+0.00%) |
Mar 28, 2019 | 15.10 | 15.12 | 15.10 | 15.11 | 173,251 | +0.02(+0.11%) |
Mar 27, 2019 | 15.10 | 15.12 | 15.07 | 15.09 | 342,220 | +0.02(+0.11%) |
Mar 26, 2019 | 15.07 | 15.10 | 15.07 | 15.07 | 370,088 | +0.01(+0.05%) |
Mar 25, 2019 | 15.07 | 15.08 | 15.05 | 15.07 | 450,763 | -0.02(-0.11%) |
Mar 22, 2019 | 15.09 | 15.09 | 15.07 | 15.08 | 382,569 | -0.02(-0.16%) |
Mar 21, 2019 | 15.07 | 15.11 | 15.07 | 15.11 | 424,510 | +0.01(+0.05%) |
Mar 20, 2019 | 15.06 | 15.12 | 15.03 | 15.10 | 301,146 | +0.05(+0.32%) |
Mar 19, 2019 | 15.05 | 15.07 | 15.04 | 15.05 | 289,381 | +0.01(+0.05%) |
Mar 18, 2019 | 15.04 | 15.05 | 15.03 | 15.04 | 324,925 | -0.00(-0.03%) |
Mar 15, 2019 | 15.03 | 15.06 | 15.03 | 15.05 | 224,969 | +0.02(+0.16%) |
Mar 14, 2019 | 15.03 | 15.03 | 15.01 | 15.02 | 190,125 | -0.01(-0.05%) |
Mar 13, 2019 | 15.00 | 15.03 | 15.00 | 15.03 | 315,728 | +0.03(+0.22%) |
Mar 12, 2019 | 14.97 | 15.00 | 14.97 | 15.00 | 216,080 | +0.02(+0.16%) |
Mar 11, 2019 | 14.95 | 14.98 | 14.95 | 14.97 | 316,420 | +0.03(+0.22%) |
Mar 08, 2019 | 14.93 | 14.94 | 14.91 | 14.94 | 411,908 | -0.03(-0.22%) |
Mar 07, 2019 | 14.98 | 14.99 | 14.96 | 14.97 | 125,211 | -0.02(-0.11%) |
Mar 06, 2019 | 14.98 | 15.00 | 14.97 | 14.99 | 203,216 | -0.01(-0.05%) |
Mar 05, 2019 | 15.00 | 15.00 | 14.98 | 15.00 | 770,582 | -0.01(-0.05%) |
Mar 04, 2019 | 15.01 | 15.02 | 14.97 | 15.01 | 950,033 | -0.01(-0.05%) |
Mar 01, 2019 | 14.99 | 15.01 | 14.98 | 15.01 | 1,036,150 | +0.03(+0.22%) |
Feb 28, 2019 | 14.98 | 14.98 | 14.96 | 14.98 | 450,917 | +0.01(+0.05%) |
Feb 27, 2019 | 14.97 | 14.99 | 14.97 | 14.97 | 108,816 | -0.02(-0.11%) |
Feb 26, 2019 | 14.99 | 14.99 | 14.98 | 14.99 | 149,834 | +0.00(+0.00%) |
Feb 25, 2019 | 15.00 | 15.00 | 14.97 | 14.99 | 370,189 | +0.02(+0.11%) |
Feb 22, 2019 | 14.96 | 14.98 | 14.95 | 14.97 | 376,477 | +0.03(+0.22%) |
Feb 21, 2019 | 14.93 | 14.96 | 14.93 | 14.94 | 323,414 | -0.01(-0.05%) |
Feb 20, 2019 | 14.95 | 14.96 | 14.93 | 14.95 | 220,875 | -0.01(-0.05%) |
Feb 19, 2019 | 14.93 | 14.97 | 14.92 | 14.96 | 277,305 | +0.01(+0.07%) |
Feb 15, 2019 | 14.90 | 14.95 | 14.90 | 14.95 | 268,006 | +0.06(+0.43%) |
Feb 14, 2019 | 14.87 | 14.91 | 14.85 | 14.88 | 241,921 | -0.02(-0.11%) |
Feb 13, 2019 | 14.91 | 14.91 | 14.87 | 14.90 | 1,205,137 | -0.01(-0.05%) |
Feb 12, 2019 | 14.87 | 14.91 | 14.87 | 14.91 | 697,759 | +0.05(+0.33%) |
Feb 11, 2019 | 14.86 | 14.86 | 14.83 | 14.86 | 714,670 | +0.02(+0.16%) |
Feb 08, 2019 | 14.84 | 14.85 | 14.82 | 14.83 | 409,592 | -0.02(-0.11%) |
Feb 07, 2019 | 14.86 | 14.86 | 14.81 | 14.85 | 1,128,906 | -0.04(-0.27%) |
Feb 06, 2019 | 14.91 | 14.91 | 14.87 | 14.89 | 162,755 | -0.02(-0.16%) |
Feb 05, 2019 | 14.85 | 14.91 | 14.83 | 14.91 | 268,513 | +0.07(+0.49%) |
Feb 04, 2019 | 14.82 | 14.86 | 14.80 | 14.84 | 3,585,960 | +0.03(+0.22%) |
Feb 01, 2019 | 14.82 | 14.82 | 14.78 | 14.81 | 1,520,029 | -0.02(-0.11%) |
Jan 31, 2019 | 14.78 | 14.83 | 14.77 | 14.83 | 472,986 | +0.06(+0.38%) |
Jan 30, 2019 | 14.70 | 14.79 | 14.68 | 14.77 | 1,559,224 | +0.07(+0.49%) |
Jan 29, 2019 | 14.70 | 14.70 | 14.65 | 14.70 | 468,649 | +0.02(+0.11%) |
Jan 28, 2019 | 14.67 | 14.69 | 14.65 | 14.68 | 466,526 | -0.02(-0.11%) |
Jan 25, 2019 | 14.68 | 14.70 | 14.67 | 14.70 | 350,298 | +0.02(+0.16%) |
Jan 24, 2019 | 14.63 | 14.67 | 14.62 | 14.67 | 400,351 | +0.04(+0.27%) |
Jan 23, 2019 | 14.63 | 14.64 | 14.60 | 14.63 | 580,137 | +0.01(+0.06%) |
Jan 22, 2019 | 14.66 | 14.66 | 14.61 | 14.62 | 423,732 | -0.04(-0.30%) |
Jan 18, 2019 | 14.65 | 14.68 | 14.65 | 14.67 | 561,875 | +0.02(+0.16%) |
Jan 17, 2019 | 14.59 | 14.65 | 14.59 | 14.65 | 178,578 | +0.03(+0.22%) |
Jan 16, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 131,392 | +0.02(+0.17%) |
Jan 15, 2019 | 14.56 | 14.59 | 14.54 | 14.59 | 367,940 | +0.06(+0.44%) |
Jan 14, 2019 | 14.55 | 14.55 | 14.51 | 14.53 | 251,799 | -0.05(-0.33%) |
Jan 11, 2019 | 14.55 | 14.57 | 14.54 | 14.57 | 363,772 | -0.01(-0.05%) |
Jan 10, 2019 | 14.52 | 14.59 | 14.48 | 14.58 | 708,087 | +0.06(+0.44%) |
Jan 09, 2019 | 14.52 | 14.54 | 14.51 | 14.52 | 362,794 | +0.04(+0.28%) |
Jan 08, 2019 | 14.45 | 14.49 | 14.43 | 14.48 | 529,222 | +0.06(+0.44%) |
Jan 07, 2019 | 14.34 | 14.43 | 14.34 | 14.41 | 846,304 | +0.11(+0.78%) |
Jan 04, 2019 | 14.23 | 14.35 | 14.23 | 14.30 | 13,094,675 | +0.14(+1.02%) |
Jan 03, 2019 | 14.13 | 14.19 | 14.13 | 14.16 | 427,785 | +0.00(+0.00%) |