Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.13 | 15.13 | 15.04 | 15.07 | 17,648 | -0.01(-0.05%) |
Mar 28, 2019 | 15.05 | 15.08 | 15.01 | 15.08 | 42,292 | -0.06(-0.43%) |
Mar 27, 2019 | 15.26 | 15.26 | 15.09 | 15.14 | 108,898 | -0.06(-0.42%) |
Mar 26, 2019 | 15.27 | 15.27 | 15.18 | 15.21 | 36,738 | -0.02(-0.11%) |
Mar 25, 2019 | 15.21 | 15.24 | 15.15 | 15.22 | 38,373 | +0.05(+0.32%) |
Mar 22, 2019 | 15.21 | 15.21 | 15.12 | 15.18 | 29,206 | -0.09(-0.58%) |
Mar 21, 2019 | 15.27 | 15.27 | 15.22 | 15.26 | 26,438 | -0.02(-0.16%) |
Mar 20, 2019 | 15.15 | 15.29 | 15.15 | 15.29 | 25,499 | +0.09(+0.58%) |
Mar 19, 2019 | 15.13 | 16.65 | 15.13 | 15.20 | 48,576 | +0.06(+0.43%) |
Mar 18, 2019 | 15.17 | 15.17 | 15.11 | 15.13 | 41,325 | +0.02(+0.11%) |
Mar 15, 2019 | 15.06 | 15.14 | 15.06 | 15.12 | 32,810 | +0.05(+0.32%) |
Mar 14, 2019 | 15.10 | 15.11 | 15.04 | 15.07 | 54,311 | -0.08(-0.53%) |
Mar 13, 2019 | 15.05 | 15.16 | 15.05 | 15.15 | 44,381 | +0.10(+0.64%) |
Mar 12, 2019 | 14.99 | 15.07 | 14.99 | 15.05 | 36,799 | +0.11(+0.75%) |
Mar 11, 2019 | 15.02 | 15.02 | 14.93 | 14.94 | 38,257 | -0.02(-0.16%) |
Mar 08, 2019 | 14.88 | 14.99 | 14.88 | 14.97 | 43,747 | +0.00(+0.00%) |
Mar 07, 2019 | 15.00 | 15.00 | 14.94 | 14.97 | 27,275 | -0.07(-0.48%) |
Mar 06, 2019 | 15.05 | 15.05 | 15.01 | 15.04 | 72,099 | -0.05(-0.32%) |
Mar 05, 2019 | 15.04 | 15.09 | 15.04 | 15.09 | 47,286 | +0.07(+0.48%) |
Mar 04, 2019 | 15.10 | 15.11 | 15.00 | 15.01 | 24,835 | -0.04(-0.27%) |
Mar 01, 2019 | 15.16 | 15.18 | 15.00 | 15.05 | 68,231 | -0.10(-0.69%) |
Feb 28, 2019 | 15.20 | 15.20 | 15.13 | 15.16 | 25,237 | -0.04(-0.26%) |
Feb 27, 2019 | 15.26 | 15.26 | 15.15 | 15.20 | 31,186 | +0.04(+0.27%) |
Feb 26, 2019 | 15.13 | 15.17 | 15.12 | 15.16 | 27,956 | +0.00(+0.00%) |
Feb 25, 2019 | 15.32 | 15.32 | 15.14 | 15.16 | 169,012 | -0.13(-0.84%) |
Feb 22, 2019 | 15.30 | 15.32 | 15.27 | 15.29 | 21,252 | +0.06(+0.37%) |
Feb 21, 2019 | 15.24 | 15.28 | 15.23 | 15.23 | 35,478 | -0.02(-0.16%) |
Feb 20, 2019 | 15.21 | 15.29 | 15.18 | 15.26 | 80,464 | +0.04(+0.26%) |
Feb 19, 2019 | 15.11 | 15.22 | 15.11 | 15.22 | 21,691 | +0.02(+0.16%) |
Feb 15, 2019 | 15.06 | 15.19 | 15.06 | 15.19 | 25,602 | +0.19(+1.23%) |
Feb 14, 2019 | 14.93 | 15.01 | 14.93 | 15.01 | 27,587 | +0.03(+0.22%) |
Feb 13, 2019 | 14.97 | 15.05 | 14.97 | 14.97 | 42,391 | -0.02(-0.11%) |
Feb 12, 2019 | 15.02 | 15.02 | 14.95 | 14.99 | 38,580 | +0.05(+0.32%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.90 | 14.94 | 88,221 | -0.08(-0.54%) |
Feb 08, 2019 | 15.02 | 15.04 | 14.99 | 15.02 | 42,505 | +0.00(+0.00%) |
Feb 07, 2019 | 15.07 | 15.07 | 14.97 | 15.02 | 45,064 | -0.08(-0.51%) |
Feb 06, 2019 | 15.08 | 15.13 | 15.06 | 15.10 | 81,175 | -0.02(-0.13%) |
Feb 05, 2019 | 15.13 | 15.13 | 15.08 | 15.12 | 217,991 | -0.03(-0.21%) |
Feb 04, 2019 | 15.08 | 15.15 | 15.05 | 15.15 | 21,555 | +0.06(+0.37%) |
Feb 01, 2019 | 15.12 | 15.12 | 15.06 | 15.09 | 173,375 | +0.06(+0.37%) |
Jan 31, 2019 | 15.13 | 15.18 | 15.01 | 15.04 | 279,806 | -0.04(-0.27%) |
Jan 30, 2019 | 15.02 | 15.10 | 15.02 | 15.08 | 275,830 | +0.06(+0.43%) |
Jan 29, 2019 | 15.05 | 15.05 | 14.98 | 15.01 | 168,426 | +0.07(+0.45%) |
Jan 28, 2019 | 14.97 | 14.97 | 14.93 | 14.95 | 70,170 | -0.08(-0.56%) |
Jan 25, 2019 | 14.93 | 15.04 | 14.93 | 15.03 | 55,057 | +0.10(+0.65%) |
Jan 24, 2019 | 14.94 | 14.95 | 14.90 | 14.93 | 210,131 | -0.01(-0.05%) |
Jan 23, 2019 | 14.94 | 14.95 | 14.89 | 14.94 | 183,568 | +0.02(+0.11%) |
Jan 22, 2019 | 14.94 | 14.94 | 14.85 | 14.93 | 88,497 | -0.07(-0.48%) |
Jan 18, 2019 | 14.94 | 15.02 | 14.94 | 15.00 | 53,814 | +0.02(+0.16%) |
Jan 17, 2019 | 14.90 | 14.97 | 14.84 | 14.97 | 95,831 | +0.09(+0.59%) |
Jan 16, 2019 | 14.86 | 14.92 | 14.84 | 14.89 | 102,307 | +0.04(+0.27%) |
Jan 15, 2019 | 14.85 | 14.85 | 14.79 | 14.85 | 76,194 | +0.05(+0.33%) |
Jan 14, 2019 | 14.89 | 14.89 | 14.79 | 14.80 | 73,597 | -0.10(-0.70%) |
Jan 11, 2019 | 14.86 | 14.93 | 14.86 | 14.90 | 205,689 | +0.02(+0.11%) |
Jan 10, 2019 | 14.86 | 14.91 | 14.85 | 14.89 | 48,352 | -0.08(-0.54%) |
Jan 09, 2019 | 14.94 | 14.99 | 14.89 | 14.97 | 188,386 | +0.14(+0.98%) |
Jan 08, 2019 | 14.76 | 14.82 | 14.75 | 14.82 | 248,088 | +0.08(+0.55%) |
Jan 07, 2019 | 14.76 | 14.80 | 14.70 | 14.74 | 92,949 | +0.10(+0.66%) |
Jan 04, 2019 | 14.56 | 14.69 | 14.56 | 14.64 | 60,526 | +0.08(+0.55%) |
Jan 03, 2019 | 14.54 | 14.56 | 14.40 | 14.56 | 105,641 | +0.10(+0.67%) |