Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.84 | 14.23 | 13.80 | 13.99 | 4,946 | +0.00(+0.00%) |
Mar 28, 2019 | 14.30 | 14.44 | 13.93 | 13.99 | 10,417 | -0.34(-2.36%) |
Mar 27, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 651 | +0.25(+1.79%) |
Mar 26, 2019 | 14.03 | 14.09 | 14.03 | 14.08 | 920 | +0.05(+0.34%) |
Mar 25, 2019 | 14.01 | 14.03 | 14.01 | 14.03 | 521 | -0.16(-1.11%) |
Mar 22, 2019 | 14.05 | 14.19 | 14.05 | 14.19 | 507 | -0.21(-1.48%) |
Mar 21, 2019 | 13.97 | 14.74 | 13.97 | 14.40 | 3,940 | +0.51(+3.67%) |
Mar 20, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 395 | +0.08(+0.56%) |
Mar 19, 2019 | 13.90 | 14.22 | 13.82 | 13.82 | 11,057 | -0.24(-1.71%) |
Mar 18, 2019 | 13.58 | 14.57 | 13.58 | 14.06 | 7,467 | +0.51(+3.74%) |
Mar 15, 2019 | 13.86 | 14.06 | 13.55 | 13.55 | 7,281 | -0.27(-1.93%) |
Mar 14, 2019 | 13.43 | 13.91 | 13.43 | 13.82 | 7,204 | +0.47(+3.56%) |
Mar 13, 2019 | 14.60 | 14.68 | 13.31 | 13.34 | 29,508 | -1.73(-11.46%) |
Mar 12, 2019 | 15.06 | 15.15 | 15.02 | 15.07 | 7,726 | +0.12(+0.78%) |
Mar 11, 2019 | 14.94 | 14.95 | 14.48 | 14.95 | 3,470 | -0.47(-3.04%) |
Mar 08, 2019 | 15.30 | 15.42 | 15.30 | 15.42 | 3,065 | +0.14(+0.92%) |
Mar 07, 2019 | 15.27 | 15.39 | 15.27 | 15.28 | 1,348 | -0.05(-0.31%) |
Mar 06, 2019 | 15.38 | 15.38 | 15.11 | 15.33 | 3,355 | +0.13(+0.88%) |
Mar 05, 2019 | 14.64 | 15.20 | 14.30 | 15.20 | 3,747 | +0.06(+0.41%) |
Mar 04, 2019 | 15.18 | 15.41 | 15.13 | 15.13 | 1,609 | +0.03(+0.22%) |
Mar 01, 2019 | 15.09 | 15.10 | 15.09 | 15.10 | 1,532 | +0.06(+0.42%) |
Feb 28, 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 224 | +0.12(+0.79%) |
Feb 27, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 1,002 | -0.24(-1.60%) |
Feb 26, 2019 | 14.96 | 15.33 | 14.96 | 15.16 | 1,189 | +0.08(+0.52%) |
Feb 25, 2019 | 15.03 | 15.09 | 14.85 | 15.09 | 3,183 | -0.23(-1.48%) |
Feb 22, 2019 | 15.41 | 15.41 | 15.31 | 15.31 | 4,981 | -0.18(-1.18%) |
Feb 21, 2019 | 15.24 | 15.50 | 15.24 | 15.50 | 4,891 | +0.57(+3.85%) |
Feb 20, 2019 | 14.91 | 15.34 | 14.91 | 14.92 | 2,866 | +0.01(+0.05%) |
Feb 19, 2019 | 14.95 | 14.95 | 14.91 | 14.91 | 637 | -0.17(-1.14%) |
Feb 15, 2019 | 15.23 | 15.34 | 14.94 | 15.09 | 9,835 | +0.02(+0.10%) |
Feb 14, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 1,682 | +0.04(+0.26%) |
Feb 13, 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 480 | -0.04(-0.26%) |
Feb 12, 2019 | 14.84 | 15.07 | 14.84 | 15.07 | 1,792 | +0.20(+1.32%) |
Feb 11, 2019 | 14.85 | 14.87 | 14.85 | 14.87 | 1,051 | -0.12(-0.78%) |
Feb 08, 2019 | 14.88 | 15.08 | 14.80 | 14.99 | 2,937 | +0.04(+0.26%) |
Feb 07, 2019 | 14.99 | 14.99 | 14.86 | 14.95 | 3,554 | -0.07(-0.49%) |
Feb 06, 2019 | 14.87 | 15.07 | 14.87 | 15.03 | 3,745 | +0.16(+1.10%) |
Feb 05, 2019 | 14.80 | 15.09 | 14.80 | 14.86 | 1,076 | -0.16(-1.07%) |
Feb 04, 2019 | 15.05 | 15.05 | 14.69 | 15.02 | 1,903 | +0.07(+0.47%) |
Feb 01, 2019 | 14.84 | 15.15 | 14.84 | 14.95 | 3,576 | -0.04(-0.26%) |
Jan 31, 2019 | 15.05 | 15.10 | 14.84 | 14.99 | 2,501 | +0.09(+0.59%) |
Jan 30, 2019 | 14.91 | 14.91 | 14.72 | 14.90 | 9,608 | +0.06(+0.41%) |
Jan 29, 2019 | 15.14 | 15.14 | 14.84 | 14.84 | 1,388 | -0.40(-2.62%) |
Jan 28, 2019 | 14.86 | 15.24 | 14.86 | 15.24 | 1,666 | -0.02(-0.10%) |
Jan 25, 2019 | 15.00 | 15.26 | 15.00 | 15.26 | 510 | +0.48(+3.23%) |
Jan 24, 2019 | 15.25 | 15.30 | 14.78 | 14.78 | 2,470 | -0.47(-3.08%) |
Jan 23, 2019 | 15.05 | 15.27 | 15.05 | 15.25 | 2,897 | -0.02(-0.10%) |
Jan 22, 2019 | 15.27 | 15.27 | 15.27 | 84 | +0.00(+0.00%) | |
Jan 18, 2019 | 15.27 | 15.27 | 15.27 | 15.27 | 383 | +0.24(+1.61%) |
Jan 17, 2019 | 15.07 | 15.07 | 15.02 | 15.02 | 877 | -0.20(-1.34%) |
Jan 16, 2019 | 15.20 | 15.23 | 15.20 | 15.23 | 462 | +0.00(+0.00%) |
Jan 15, 2019 | 15.23 | 15.23 | 15.23 | 416 | +0.00(+0.00%) | |
Jan 14, 2019 | 15.39 | 15.43 | 14.69 | 15.23 | 2,972 | -0.29(-1.87%) |
Jan 11, 2019 | 15.19 | 15.52 | 14.74 | 15.52 | 7,153 | -0.02(-0.15%) |
Jan 10, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 600 | -0.03(-0.20%) |
Jan 09, 2019 | 15.44 | 15.58 | 15.34 | 15.57 | 7,536 | +0.60(+4.02%) |
Jan 08, 2019 | 15.19 | 15.33 | 14.97 | 14.97 | 3,483 | -0.30(-1.94%) |
Jan 07, 2019 | 14.50 | 15.27 | 14.50 | 15.27 | 10,065 | +0.58(+3.94%) |
Jan 04, 2019 | 14.80 | 14.87 | 14.69 | 14.69 | 1,660 | -0.01(-0.07%) |
Jan 03, 2019 | 14.76 | 15.11 | 14.48 | 14.70 | 5,081 | -0.35(-2.32%) |