Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.91 | 14.96 | 14.65 | 14.70 | 1,365,253 | -0.06(-0.38%) |
Mar 28, 2019 | 14.51 | 14.76 | 14.40 | 14.75 | 1,340,664 | +0.26(+1.80%) |
Mar 27, 2019 | 14.52 | 14.67 | 14.40 | 14.49 | 1,719,528 | -0.06(-0.43%) |
Mar 26, 2019 | 14.17 | 14.58 | 14.17 | 14.55 | 1,714,362 | +0.39(+2.74%) |
Mar 25, 2019 | 14.09 | 14.45 | 13.93 | 14.17 | 1,423,368 | +0.09(+0.62%) |
Mar 22, 2019 | 15.00 | 15.05 | 13.90 | 14.08 | 3,763,535 | -1.03(-6.82%) |
Mar 21, 2019 | 15.27 | 15.30 | 14.80 | 15.11 | 2,922,254 | -0.26(-1.70%) |
Mar 20, 2019 | 16.03 | 16.10 | 15.35 | 15.37 | 3,325,294 | -0.68(-4.25%) |
Mar 19, 2019 | 16.40 | 16.42 | 15.98 | 16.05 | 2,261,872 | +0.02(+0.10%) |
Mar 18, 2019 | 15.65 | 16.04 | 15.63 | 16.03 | 1,489,724 | +0.40(+2.58%) |
Mar 15, 2019 | 15.61 | 15.84 | 15.51 | 15.63 | 6,813,770 | +0.01(+0.05%) |
Mar 14, 2019 | 15.77 | 15.86 | 15.56 | 15.62 | 1,134,403 | -0.17(-1.05%) |
Mar 13, 2019 | 15.71 | 15.85 | 15.60 | 15.79 | 1,824,561 | +0.18(+1.17%) |
Mar 12, 2019 | 15.61 | 15.72 | 15.45 | 15.61 | 1,640,213 | +0.06(+0.36%) |
Mar 11, 2019 | 15.35 | 15.61 | 15.27 | 15.55 | 4,197,566 | +0.22(+1.45%) |
Mar 08, 2019 | 15.16 | 15.36 | 15.12 | 15.33 | 2,421,381 | +0.08(+0.52%) |
Mar 07, 2019 | 15.49 | 15.51 | 15.09 | 15.25 | 2,234,342 | -0.31(-1.99%) |
Mar 06, 2019 | 15.90 | 16.00 | 15.54 | 15.56 | 1,228,888 | -0.36(-2.29%) |
Mar 05, 2019 | 15.82 | 15.97 | 15.61 | 15.92 | 2,051,603 | +0.06(+0.35%) |
Mar 04, 2019 | 15.96 | 16.17 | 15.83 | 15.87 | 1,656,104 | -0.10(-0.64%) |
Mar 01, 2019 | 15.88 | 16.09 | 15.73 | 15.97 | 1,280,051 | +0.13(+0.85%) |
Feb 28, 2019 | 15.73 | 15.92 | 15.65 | 15.84 | 1,482,745 | +0.09(+0.58%) |
Feb 27, 2019 | 15.56 | 15.83 | 15.56 | 15.75 | 1,117,070 | +0.17(+1.11%) |
Feb 26, 2019 | 15.76 | 15.91 | 15.56 | 15.57 | 871,559 | -0.27(-1.69%) |
Feb 25, 2019 | 15.93 | 16.10 | 15.79 | 15.84 | 1,243,599 | +0.08(+0.50%) |
Feb 22, 2019 | 15.71 | 15.86 | 15.66 | 15.76 | 1,270,184 | +0.05(+0.35%) |
Feb 21, 2019 | 15.82 | 15.86 | 15.64 | 15.71 | 1,157,422 | -0.10(-0.65%) |
Feb 20, 2019 | 15.85 | 16.01 | 15.75 | 15.81 | 2,307,487 | -0.03(-0.20%) |
Feb 19, 2019 | 15.82 | 15.97 | 15.71 | 15.84 | 1,164,958 | -0.07(-0.44%) |
Feb 15, 2019 | 15.69 | 15.99 | 15.69 | 15.91 | 1,101,208 | +0.40(+2.58%) |
Feb 14, 2019 | 15.56 | 15.63 | 15.38 | 15.51 | 1,236,520 | -0.20(-1.30%) |
Feb 13, 2019 | 15.55 | 15.75 | 15.49 | 15.71 | 1,048,389 | +0.18(+1.16%) |
Feb 12, 2019 | 15.39 | 15.61 | 15.35 | 15.53 | 1,163,500 | +0.27(+1.80%) |
Feb 11, 2019 | 15.17 | 15.29 | 15.08 | 15.26 | 1,806,176 | +0.13(+0.83%) |
Feb 08, 2019 | 15.41 | 15.44 | 14.98 | 15.13 | 1,346,077 | -0.38(-2.48%) |
Feb 07, 2019 | 15.31 | 15.60 | 15.18 | 15.52 | 2,354,737 | +0.27(+1.75%) |
Feb 06, 2019 | 15.05 | 15.31 | 15.02 | 15.25 | 2,047,915 | +0.15(+0.99%) |
Feb 05, 2019 | 15.18 | 15.23 | 14.97 | 15.10 | 1,680,362 | -0.02(-0.16%) |
Feb 04, 2019 | 14.89 | 15.21 | 14.83 | 15.13 | 2,052,393 | +0.24(+1.58%) |
Feb 01, 2019 | 14.74 | 15.00 | 14.71 | 14.89 | 1,466,028 | +0.16(+1.12%) |
Jan 31, 2019 | 14.96 | 15.03 | 14.43 | 14.72 | 2,503,819 | -0.31(-2.09%) |
Jan 30, 2019 | 14.94 | 15.20 | 14.78 | 15.04 | 1,812,816 | +0.20(+1.32%) |
Jan 29, 2019 | 15.06 | 15.06 | 14.82 | 14.84 | 1,953,367 | -0.18(-1.20%) |
Jan 28, 2019 | 14.31 | 15.05 | 14.10 | 15.02 | 3,265,630 | +0.22(+1.49%) |
Jan 25, 2019 | 14.60 | 14.88 | 14.55 | 14.80 | 2,579,970 | +0.34(+2.33%) |
Jan 24, 2019 | 14.57 | 14.76 | 14.25 | 14.47 | 2,626,449 | -0.21(-1.44%) |
Jan 23, 2019 | 14.68 | 14.81 | 14.50 | 14.68 | 1,893,863 | +0.02(+0.16%) |
Jan 22, 2019 | 14.71 | 14.88 | 14.45 | 14.65 | 1,559,744 | -0.22(-1.48%) |
Jan 18, 2019 | 14.40 | 14.93 | 14.24 | 14.87 | 4,389,680 | +0.56(+3.89%) |
Jan 17, 2019 | 14.45 | 14.49 | 14.21 | 14.32 | 1,809,479 | -0.16(-1.08%) |
Jan 16, 2019 | 13.88 | 14.53 | 13.88 | 14.47 | 2,457,667 | +0.66(+4.77%) |
Jan 15, 2019 | 13.81 | 13.88 | 13.63 | 13.81 | 1,628,111 | +0.02(+0.11%) |
Jan 14, 2019 | 13.52 | 14.03 | 13.50 | 13.80 | 2,099,754 | +0.12(+0.86%) |
Jan 11, 2019 | 13.50 | 13.80 | 13.44 | 13.68 | 1,996,131 | +0.04(+0.29%) |
Jan 10, 2019 | 13.52 | 13.69 | 13.40 | 13.64 | 1,633,942 | +0.05(+0.40%) |
Jan 09, 2019 | 13.48 | 13.66 | 13.39 | 13.59 | 2,014,797 | +0.11(+0.82%) |
Jan 08, 2019 | 13.27 | 13.49 | 12.78 | 13.48 | 1,821,448 | +0.24(+1.78%) |
Jan 07, 2019 | 13.18 | 13.44 | 12.99 | 13.24 | 3,532,287 | +0.01(+0.06%) |
Jan 04, 2019 | 13.06 | 13.41 | 13.06 | 13.23 | 2,510,062 | +0.35(+2.68%) |
Jan 03, 2019 | 13.12 | 13.36 | 12.71 | 12.89 | 2,200,638 | -0.35(-2.61%) |