Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.11 | 14.11 | 13.88 | 13.98 | 432,013 | -0.02(-0.14%) |
Mar 28, 2019 | 13.95 | 14.07 | 13.86 | 14.00 | 123,095 | +0.05(+0.35%) |
Mar 27, 2019 | 13.87 | 14.14 | 13.75 | 13.95 | 110,201 | +0.06(+0.42%) |
Mar 26, 2019 | 13.73 | 13.99 | 13.71 | 13.89 | 184,280 | +0.19(+1.35%) |
Mar 25, 2019 | 13.58 | 13.77 | 13.53 | 13.71 | 189,830 | +0.07(+0.50%) |
Mar 22, 2019 | 14.09 | 14.17 | 13.63 | 13.64 | 271,996 | -0.55(-3.85%) |
Mar 21, 2019 | 14.21 | 14.48 | 14.12 | 14.19 | 257,614 | -0.11(-0.75%) |
Mar 20, 2019 | 14.74 | 14.74 | 14.29 | 14.29 | 161,104 | -0.35(-2.40%) |
Mar 19, 2019 | 14.99 | 15.01 | 14.59 | 14.64 | 102,327 | -0.29(-1.96%) |
Mar 18, 2019 | 14.75 | 14.99 | 14.67 | 14.94 | 271,967 | +0.19(+1.32%) |
Mar 15, 2019 | 14.79 | 14.91 | 14.74 | 14.74 | 467,013 | -0.08(-0.53%) |
Mar 14, 2019 | 14.78 | 14.93 | 14.77 | 14.82 | 83,218 | +0.04(+0.26%) |
Mar 13, 2019 | 14.74 | 14.87 | 14.71 | 14.78 | 253,162 | +0.08(+0.53%) |
Mar 12, 2019 | 14.65 | 14.89 | 14.61 | 14.70 | 92,502 | +0.08(+0.53%) |
Mar 11, 2019 | 14.60 | 14.66 | 14.51 | 14.62 | 163,175 | +0.05(+0.33%) |
Mar 08, 2019 | 14.58 | 14.70 | 14.55 | 14.58 | 194,298 | -0.05(-0.33%) |
Mar 07, 2019 | 14.60 | 14.88 | 14.51 | 14.62 | 578,170 | +0.02(+0.13%) |
Mar 06, 2019 | 14.76 | 14.79 | 14.58 | 14.60 | 411,293 | -0.14(-0.93%) |
Mar 05, 2019 | 14.86 | 14.92 | 14.61 | 14.74 | 102,150 | -0.09(-0.59%) |
Mar 04, 2019 | 14.89 | 15.09 | 14.78 | 14.83 | 162,549 | -0.05(-0.33%) |
Mar 01, 2019 | 15.18 | 15.34 | 14.81 | 14.88 | 233,301 | -0.25(-1.67%) |
Feb 28, 2019 | 15.28 | 15.28 | 15.11 | 15.13 | 129,370 | -0.15(-0.96%) |
Feb 27, 2019 | 15.31 | 15.39 | 15.24 | 15.28 | 77,881 | -0.05(-0.32%) |
Feb 26, 2019 | 15.49 | 15.58 | 15.33 | 15.33 | 39,536 | -0.19(-1.26%) |
Feb 25, 2019 | 15.78 | 15.78 | 15.51 | 15.52 | 88,456 | -0.17(-1.06%) |
Feb 22, 2019 | 15.65 | 15.75 | 15.59 | 15.69 | 276,307 | +0.02(+0.12%) |
Feb 21, 2019 | 15.75 | 15.79 | 15.57 | 15.67 | 89,177 | -0.09(-0.56%) |
Feb 20, 2019 | 15.59 | 15.81 | 15.49 | 15.75 | 109,219 | +0.18(+1.13%) |
Feb 19, 2019 | 15.05 | 15.60 | 15.03 | 15.58 | 155,853 | +0.52(+3.43%) |
Feb 15, 2019 | 14.86 | 15.08 | 14.71 | 15.06 | 1,313,487 | +0.24(+1.64%) |
Feb 14, 2019 | 15.10 | 15.17 | 14.82 | 14.82 | 137,210 | -0.34(-2.25%) |
Feb 13, 2019 | 15.10 | 15.19 | 14.98 | 15.16 | 101,123 | +0.07(+0.45%) |
Feb 12, 2019 | 15.02 | 15.16 | 14.97 | 15.09 | 64,018 | +0.15(+0.98%) |
Feb 11, 2019 | 14.69 | 14.96 | 14.69 | 14.95 | 86,008 | +0.20(+1.39%) |
Feb 08, 2019 | 14.77 | 14.83 | 14.68 | 14.74 | 65,587 | -0.07(-0.46%) |
Feb 07, 2019 | 14.76 | 14.92 | 14.73 | 14.81 | 116,221 | +0.07(+0.46%) |
Feb 06, 2019 | 14.79 | 14.88 | 14.72 | 14.74 | 46,648 | -0.05(-0.33%) |
Feb 05, 2019 | 14.93 | 14.96 | 14.66 | 14.79 | 73,581 | -0.08(-0.52%) |
Feb 04, 2019 | 14.70 | 14.87 | 14.58 | 14.87 | 163,198 | +0.15(+0.99%) |
Feb 01, 2019 | 14.43 | 14.72 | 14.43 | 14.72 | 158,784 | +0.29(+2.03%) |
Jan 31, 2019 | 14.17 | 14.44 | 13.99 | 14.43 | 186,614 | +0.27(+1.93%) |
Jan 30, 2019 | 14.13 | 14.23 | 14.05 | 14.16 | 81,459 | +0.07(+0.48%) |
Jan 29, 2019 | 14.19 | 14.26 | 14.05 | 14.09 | 53,249 | -0.09(-0.61%) |
Jan 28, 2019 | 14.08 | 14.42 | 13.94 | 14.18 | 91,844 | -0.08(-0.54%) |
Jan 25, 2019 | 14.21 | 14.37 | 14.19 | 14.25 | 87,550 | +0.04(+0.31%) |
Jan 24, 2019 | 14.19 | 14.70 | 13.88 | 14.21 | 81,910 | -0.13(-0.91%) |
Jan 23, 2019 | 14.18 | 14.94 | 12.92 | 14.34 | 195,573 | -0.95(-6.19%) |
Jan 22, 2019 | 15.24 | 15.45 | 15.16 | 15.29 | 123,987 | -0.04(-0.25%) |
Jan 18, 2019 | 15.10 | 15.36 | 14.97 | 15.33 | 116,216 | +0.16(+1.08%) |
Jan 17, 2019 | 14.76 | 15.17 | 14.73 | 15.16 | 156,631 | +0.34(+2.28%) |
Jan 16, 2019 | 14.44 | 14.82 | 14.44 | 14.82 | 92,760 | +0.40(+2.75%) |
Jan 15, 2019 | 14.43 | 14.49 | 14.29 | 14.43 | 198,755 | +0.00(+0.00%) |
Jan 14, 2019 | 14.51 | 14.64 | 14.43 | 14.43 | 108,576 | -0.17(-1.19%) |
Jan 11, 2019 | 14.61 | 14.70 | 14.58 | 14.60 | 59,609 | -0.10(-0.66%) |
Jan 10, 2019 | 14.74 | 14.78 | 14.55 | 14.70 | 55,557 | -0.12(-0.78%) |
Jan 09, 2019 | 14.90 | 14.93 | 14.66 | 14.81 | 81,093 | -0.06(-0.39%) |
Jan 08, 2019 | 14.75 | 14.87 | 14.60 | 14.87 | 82,696 | +0.24(+1.65%) |
Jan 07, 2019 | 14.44 | 14.66 | 14.34 | 14.63 | 92,984 | +0.14(+1.00%) |
Jan 04, 2019 | 14.19 | 14.49 | 13.95 | 14.48 | 146,849 | +0.45(+3.24%) |
Jan 03, 2019 | 14.17 | 14.30 | 14.02 | 14.03 | 129,126 | -0.20(-1.43%) |