Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.01 | 15.01 | 14.99 | 15.00 | 13,537 | +0.01(+0.05%) |
Mar 28, 2019 | 14.97 | 15.01 | 14.96 | 14.99 | 8,544 | +0.01(+0.05%) |
Mar 27, 2019 | 14.98 | 14.98 | 14.96 | 14.98 | 16,053 | +0.01(+0.04%) |
Mar 26, 2019 | 14.96 | 14.99 | 14.96 | 14.98 | 2,343 | +0.02(+0.14%) |
Mar 25, 2019 | 14.95 | 14.96 | 14.95 | 14.96 | 26,968 | +0.02(+0.15%) |
Mar 22, 2019 | 14.97 | 14.99 | 14.93 | 14.93 | 1,858 | -0.04(-0.30%) |
Mar 21, 2019 | 15.00 | 15.00 | 14.97 | 14.98 | 1,706 | +0.05(+0.30%) |
Mar 20, 2019 | 14.95 | 14.96 | 14.93 | 14.93 | 9,614 | -0.02(-0.13%) |
Mar 19, 2019 | 14.99 | 14.99 | 14.95 | 14.95 | 148,455 | -0.02(-0.11%) |
Mar 18, 2019 | 15.00 | 15.01 | 14.93 | 14.97 | 16,053 | -0.01(-0.06%) |
Mar 15, 2019 | 14.99 | 15.01 | 14.98 | 14.98 | 6,105 | -0.06(-0.40%) |
Mar 14, 2019 | 14.96 | 15.04 | 14.93 | 15.04 | 108,590 | +0.10(+0.66%) |
Mar 13, 2019 | 14.93 | 14.94 | 14.93 | 14.94 | 4,520 | +0.05(+0.37%) |
Mar 12, 2019 | 14.97 | 14.97 | 14.87 | 14.89 | 41,546 | +0.02(+0.12%) |
Mar 11, 2019 | 14.82 | 14.88 | 14.82 | 14.87 | 5,210 | +0.03(+0.22%) |
Mar 08, 2019 | 14.83 | 14.84 | 14.81 | 14.84 | 1,592 | -0.05(-0.30%) |
Mar 07, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 1,324 | -0.06(-0.38%) |
Mar 06, 2019 | 14.95 | 14.95 | 14.90 | 14.94 | 13,441 | -0.05(-0.33%) |
Mar 05, 2019 | 14.90 | 14.99 | 14.89 | 14.99 | 33,590 | +0.07(+0.47%) |
Mar 04, 2019 | 14.90 | 14.97 | 14.89 | 14.92 | 6,017 | +0.02(+0.13%) |
Mar 01, 2019 | 14.90 | 14.90 | 14.89 | 14.90 | 796 | +0.04(+0.29%) |
Feb 28, 2019 | 14.98 | 14.98 | 14.84 | 14.86 | 5,114 | -0.04(-0.28%) |
Feb 27, 2019 | 14.87 | 14.91 | 14.87 | 14.90 | 7,912 | +0.01(+0.10%) |
Feb 26, 2019 | 14.98 | 14.98 | 14.87 | 14.88 | 8,709 | -0.02(-0.11%) |
Feb 25, 2019 | 14.93 | 14.93 | 14.87 | 14.90 | 11,779 | +0.10(+0.68%) |
Feb 22, 2019 | 14.79 | 14.80 | 14.79 | 14.80 | 26,650 | +0.02(+0.11%) |
Feb 21, 2019 | 14.89 | 14.90 | 14.78 | 14.78 | 8,197 | -0.11(-0.71%) |
Feb 20, 2019 | 14.93 | 14.93 | 14.85 | 14.89 | 13,932 | +0.04(+0.29%) |
Feb 19, 2019 | 14.77 | 14.86 | 14.77 | 14.84 | 7,179 | -0.01(-0.09%) |
Feb 15, 2019 | 14.81 | 14.86 | 14.78 | 14.86 | 9,860 | +0.08(+0.51%) |
Feb 14, 2019 | 14.86 | 14.89 | 14.78 | 14.78 | 16,728 | -0.09(-0.63%) |
Feb 13, 2019 | 14.89 | 14.89 | 14.84 | 14.87 | 79,817 | -0.01(-0.08%) |
Feb 12, 2019 | 14.89 | 14.89 | 14.81 | 14.89 | 12,632 | +0.06(+0.43%) |
Feb 11, 2019 | 14.82 | 14.86 | 14.56 | 14.82 | 1,066,180 | +0.20(+1.39%) |
Feb 08, 2019 | 14.75 | 14.75 | 14.58 | 14.62 | 2,931 | -0.10(-0.66%) |
Feb 07, 2019 | 14.77 | 14.78 | 14.55 | 14.72 | 13,884 | +0.06(+0.38%) |
Feb 06, 2019 | 14.64 | 14.66 | 14.54 | 14.66 | 7,619 | -0.00(-0.02%) |
Feb 05, 2019 | 14.71 | 14.71 | 14.60 | 14.66 | 93,891 | +0.01(+0.05%) |
Feb 04, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 101 | +0.05(+0.36%) |
Feb 01, 2019 | 14.76 | 14.76 | 14.54 | 14.60 | 16,523 | +0.03(+0.24%) |
Jan 31, 2019 | 14.53 | 14.57 | 14.49 | 14.57 | 30,502 | +0.04(+0.31%) |
Jan 30, 2019 | 14.47 | 14.54 | 14.47 | 14.52 | 17,488 | +0.08(+0.53%) |
Jan 29, 2019 | 14.50 | 14.50 | 14.41 | 14.45 | 7,324 | -0.04(-0.26%) |
Jan 28, 2019 | 14.51 | 14.54 | 14.39 | 14.49 | 75,716 | +0.02(+0.10%) |
Jan 25, 2019 | 14.45 | 14.47 | 14.43 | 14.47 | 49,776 | +0.02(+0.12%) |
Jan 24, 2019 | 14.49 | 14.49 | 14.34 | 14.45 | 27,687 | +0.03(+0.18%) |
Jan 23, 2019 | 14.46 | 14.49 | 14.31 | 14.43 | 49,107 | -0.12(-0.85%) |
Jan 22, 2019 | 14.52 | 14.55 | 14.52 | 14.55 | 23,419 | +0.10(+0.70%) |
Jan 18, 2019 | 14.48 | 14.48 | 14.44 | 14.45 | 21,676 | -0.13(-0.92%) |
Jan 17, 2019 | 14.53 | 14.61 | 14.24 | 14.58 | 77,493 | +0.07(+0.46%) |
Jan 16, 2019 | 14.43 | 14.52 | 14.43 | 14.52 | 1,075 | +0.12(+0.84%) |
Jan 15, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 88 | -0.01(-0.08%) |
Jan 14, 2019 | 14.39 | 14.43 | 14.38 | 14.41 | 4,153 | +0.04(+0.26%) |
Jan 11, 2019 | 14.42 | 14.43 | 14.35 | 14.37 | 8,831 | -0.01(-0.10%) |
Jan 10, 2019 | 14.36 | 14.41 | 14.36 | 14.38 | 2,229 | -0.01(-0.04%) |
Jan 09, 2019 | 14.31 | 14.40 | 14.17 | 14.39 | 16,950 | +0.04(+0.27%) |
Jan 08, 2019 | 14.24 | 14.36 | 14.23 | 14.35 | 30,813 | +0.19(+1.33%) |
Jan 07, 2019 | 14.14 | 14.18 | 14.12 | 14.16 | 4,683 | +0.11(+0.77%) |
Jan 04, 2019 | 13.98 | 14.23 | 13.91 | 14.05 | 26,761 | +0.08(+0.58%) |
Jan 03, 2019 | 14.04 | 14.11 | 13.97 | 13.97 | 28,209 | -0.10(-0.68%) |