Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.02 | 15.03 | 14.92 | 15.00 | 2,414,950 | +0.01(+0.09%) |
Mar 28, 2019 | 14.82 | 15.01 | 14.79 | 14.99 | 1,769,866 | +0.21(+1.45%) |
Mar 27, 2019 | 14.71 | 14.78 | 14.60 | 14.78 | 1,343,003 | +0.08(+0.57%) |
Mar 26, 2019 | 14.54 | 14.70 | 14.53 | 14.69 | 1,048,826 | +0.19(+1.30%) |
Mar 25, 2019 | 14.71 | 14.82 | 14.46 | 14.50 | 2,556,558 | -0.27(-1.82%) |
Mar 22, 2019 | 14.93 | 15.01 | 14.73 | 14.77 | 1,636,779 | -0.14(-0.93%) |
Mar 21, 2019 | 14.66 | 14.97 | 14.66 | 14.91 | 3,535,246 | +0.22(+1.51%) |
Mar 20, 2019 | 14.48 | 14.82 | 14.41 | 14.69 | 3,294,658 | +0.18(+1.26%) |
Mar 19, 2019 | 14.54 | 14.66 | 14.48 | 14.51 | 1,406,654 | -0.02(-0.13%) |
Mar 18, 2019 | 14.69 | 14.81 | 14.47 | 14.53 | 2,053,328 | -0.12(-0.81%) |
Mar 15, 2019 | 14.74 | 14.79 | 14.63 | 14.65 | 3,269,505 | -0.09(-0.59%) |
Mar 14, 2019 | 14.66 | 14.79 | 14.59 | 14.73 | 2,790,499 | +0.14(+0.94%) |
Mar 13, 2019 | 14.61 | 14.79 | 14.59 | 14.59 | 2,319,144 | +0.03(+0.18%) |
Mar 12, 2019 | 14.50 | 14.67 | 14.50 | 14.57 | 1,939,711 | +0.07(+0.46%) |
Mar 11, 2019 | 14.41 | 14.54 | 14.35 | 14.50 | 2,445,363 | +0.15(+1.07%) |
Mar 08, 2019 | 14.27 | 14.39 | 14.27 | 14.35 | 1,515,501 | +0.05(+0.36%) |
Mar 07, 2019 | 14.47 | 14.56 | 14.26 | 14.30 | 3,116,471 | -0.14(-0.96%) |
Mar 06, 2019 | 14.60 | 14.63 | 14.41 | 14.43 | 2,186,147 | -0.19(-1.32%) |
Mar 05, 2019 | 14.57 | 14.76 | 14.57 | 14.63 | 2,012,939 | -0.01(-0.04%) |
Mar 04, 2019 | 14.76 | 14.93 | 14.54 | 14.63 | 3,806,534 | -0.19(-1.28%) |
Mar 01, 2019 | 14.88 | 14.91 | 14.61 | 14.82 | 1,360,553 | -0.03(-0.22%) |
Feb 28, 2019 | 14.76 | 15.06 | 14.69 | 14.85 | 2,078,731 | +0.08(+0.52%) |
Feb 27, 2019 | 14.80 | 14.89 | 14.68 | 14.78 | 1,484,175 | -0.08(-0.52%) |
Feb 26, 2019 | 14.95 | 14.95 | 14.79 | 14.85 | 1,109,627 | -0.05(-0.37%) |
Feb 25, 2019 | 15.02 | 15.03 | 14.88 | 14.91 | 1,106,811 | -0.10(-0.66%) |
Feb 22, 2019 | 14.92 | 15.10 | 14.91 | 15.01 | 1,020,726 | +0.09(+0.58%) |
Feb 21, 2019 | 14.84 | 14.95 | 14.75 | 14.92 | 1,387,951 | +0.07(+0.48%) |
Feb 20, 2019 | 15.12 | 15.12 | 14.76 | 14.85 | 2,129,084 | -0.29(-1.89%) |
Feb 19, 2019 | 15.04 | 15.18 | 15.01 | 15.14 | 1,285,027 | +0.10(+0.66%) |
Feb 15, 2019 | 14.90 | 15.05 | 14.90 | 15.04 | 2,058,288 | +0.18(+1.24%) |
Feb 14, 2019 | 14.74 | 14.91 | 14.68 | 14.85 | 2,285,828 | +0.13(+0.88%) |
Feb 13, 2019 | 14.73 | 14.80 | 14.65 | 14.72 | 1,962,355 | +0.00(+0.02%) |
Feb 12, 2019 | 14.89 | 14.91 | 14.72 | 14.72 | 2,492,474 | -0.16(-1.05%) |
Feb 11, 2019 | 14.75 | 14.88 | 14.69 | 14.87 | 2,314,272 | +0.12(+0.80%) |
Feb 08, 2019 | 14.71 | 14.81 | 14.67 | 14.76 | 1,567,898 | -0.00(-0.02%) |
Feb 07, 2019 | 14.43 | 14.80 | 14.39 | 14.76 | 2,186,633 | +0.29(+2.02%) |
Feb 06, 2019 | 14.48 | 14.58 | 14.21 | 14.47 | 2,553,545 | +0.04(+0.29%) |
Feb 05, 2019 | 14.35 | 14.45 | 14.26 | 14.43 | 2,249,878 | +0.13(+0.93%) |
Feb 04, 2019 | 13.97 | 14.30 | 13.94 | 14.29 | 2,313,674 | +0.29(+2.06%) |
Feb 01, 2019 | 14.09 | 14.12 | 13.73 | 14.00 | 1,578,922 | -0.07(-0.47%) |
Jan 31, 2019 | 14.01 | 14.12 | 13.88 | 14.07 | 2,309,189 | +0.04(+0.32%) |
Jan 30, 2019 | 14.11 | 14.23 | 14.00 | 14.03 | 2,665,525 | -0.04(-0.25%) |
Jan 29, 2019 | 14.00 | 14.08 | 13.93 | 14.06 | 3,873,368 | +0.09(+0.61%) |
Jan 28, 2019 | 13.83 | 14.03 | 13.81 | 13.98 | 2,849,355 | +0.08(+0.55%) |
Jan 25, 2019 | 13.73 | 13.96 | 13.73 | 13.90 | 2,549,016 | +0.18(+1.34%) |
Jan 24, 2019 | 13.66 | 13.74 | 13.59 | 13.72 | 3,323,684 | +0.04(+0.30%) |
Jan 23, 2019 | 13.59 | 13.68 | 13.54 | 13.67 | 4,082,508 | +0.11(+0.82%) |
Jan 22, 2019 | 13.62 | 13.66 | 13.48 | 13.56 | 1,871,336 | -0.01(-0.09%) |
Jan 18, 2019 | 13.42 | 13.60 | 13.38 | 13.58 | 1,708,058 | +0.15(+1.14%) |
Jan 17, 2019 | 13.39 | 13.51 | 13.31 | 13.42 | 1,933,835 | +0.03(+0.19%) |
Jan 16, 2019 | 13.25 | 13.42 | 13.24 | 13.40 | 1,454,555 | +0.16(+1.17%) |
Jan 15, 2019 | 13.20 | 13.30 | 13.16 | 13.24 | 1,886,426 | +0.05(+0.39%) |
Jan 14, 2019 | 13.31 | 13.34 | 13.13 | 13.19 | 1,830,699 | -0.19(-1.42%) |
Jan 11, 2019 | 13.36 | 13.41 | 13.27 | 13.38 | 2,612,009 | +0.03(+0.19%) |
Jan 10, 2019 | 13.21 | 13.45 | 13.14 | 13.36 | 2,403,004 | +0.14(+1.06%) |
Jan 09, 2019 | 13.20 | 13.29 | 13.07 | 13.22 | 2,523,828 | +0.07(+0.53%) |
Jan 08, 2019 | 12.92 | 13.21 | 12.90 | 13.15 | 2,832,400 | +0.32(+2.50%) |
Jan 07, 2019 | 12.66 | 12.96 | 12.66 | 12.83 | 2,689,670 | +0.16(+1.28%) |
Jan 04, 2019 | 12.37 | 12.85 | 12.33 | 12.66 | 4,109,041 | +0.37(+3.00%) |
Jan 03, 2019 | 12.01 | 12.43 | 12.01 | 12.30 | 6,106,817 | +0.24(+2.03%) |