Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.41 | 14.44 | 14.39 | 14.44 | 847,664 | +0.05(+0.37%) |
Mar 28, 2019 | 14.38 | 14.41 | 14.38 | 14.39 | 786,266 | +0.01(+0.05%) |
Mar 27, 2019 | 14.36 | 14.40 | 14.36 | 14.38 | 824,423 | +0.02(+0.16%) |
Mar 26, 2019 | 14.35 | 14.38 | 14.34 | 14.36 | 952,293 | +0.02(+0.11%) |
Mar 25, 2019 | 14.37 | 14.38 | 14.32 | 14.35 | 855,495 | -0.03(-0.21%) |
Mar 22, 2019 | 14.35 | 14.38 | 14.35 | 14.38 | 758,860 | +0.01(+0.05%) |
Mar 21, 2019 | 14.38 | 14.38 | 14.35 | 14.37 | 1,364,416 | +0.00(+0.00%) |
Mar 20, 2019 | 14.37 | 14.38 | 14.35 | 14.37 | 1,026,861 | +0.00(+0.00%) |
Mar 19, 2019 | 14.39 | 14.40 | 14.37 | 14.37 | 1,464,241 | -0.02(-0.16%) |
Mar 18, 2019 | 14.38 | 14.40 | 14.37 | 14.39 | 1,089,944 | +0.02(+0.10%) |
Mar 15, 2019 | 14.37 | 14.38 | 14.35 | 14.38 | 890,498 | +0.03(+0.21%) |
Mar 14, 2019 | 14.34 | 14.37 | 14.32 | 14.35 | 1,017,307 | +0.00(+0.00%) |
Mar 13, 2019 | 14.29 | 14.35 | 14.28 | 14.35 | 796,746 | +0.05(+0.37%) |
Mar 12, 2019 | 14.29 | 14.29 | 14.27 | 14.29 | 705,901 | -0.01(-0.05%) |
Mar 11, 2019 | 14.27 | 14.30 | 14.25 | 14.30 | 964,384 | +0.03(+0.21%) |
Mar 08, 2019 | 14.23 | 14.28 | 14.23 | 14.27 | 497,315 | +0.04(+0.26%) |
Mar 07, 2019 | 14.28 | 14.29 | 14.23 | 14.23 | 1,177,402 | -0.06(-0.42%) |
Mar 06, 2019 | 14.27 | 14.30 | 14.27 | 14.29 | 1,427,202 | +0.01(+0.05%) |
Mar 05, 2019 | 14.29 | 14.29 | 14.26 | 14.29 | 833,744 | +0.00(+0.00%) |
Mar 04, 2019 | 14.27 | 14.30 | 14.26 | 14.29 | 1,422,395 | +0.02(+0.11%) |
Mar 01, 2019 | 14.26 | 14.28 | 14.24 | 14.27 | 1,274,263 | +0.02(+0.16%) |
Feb 28, 2019 | 14.23 | 14.25 | 14.22 | 14.25 | 704,111 | +0.02(+0.11%) |
Feb 27, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 1,036,969 | +0.02(+0.16%) |
Feb 26, 2019 | 14.19 | 14.23 | 14.19 | 14.21 | 1,035,031 | +0.02(+0.11%) |
Feb 25, 2019 | 14.19 | 14.23 | 14.17 | 14.19 | 1,447,036 | +0.01(+0.05%) |
Feb 22, 2019 | 14.17 | 14.20 | 14.16 | 14.19 | 812,631 | +0.03(+0.21%) |
Feb 21, 2019 | 14.17 | 14.18 | 14.13 | 14.16 | 844,117 | -0.02(-0.16%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.15 | 14.18 | 1,152,039 | +0.03(+0.21%) |
Feb 19, 2019 | 14.11 | 14.16 | 14.11 | 14.15 | 980,021 | +0.01(+0.11%) |
Feb 15, 2019 | 14.13 | 14.14 | 14.11 | 14.14 | 751,851 | +0.03(+0.21%) |
Feb 14, 2019 | 14.09 | 14.14 | 14.09 | 14.11 | 1,484,639 | +0.00(+0.00%) |
Feb 13, 2019 | 14.08 | 14.11 | 14.08 | 14.11 | 1,572,197 | +0.02(+0.16%) |
Feb 12, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 961,498 | +0.02(+0.16%) |
Feb 11, 2019 | 14.04 | 14.06 | 14.03 | 14.06 | 875,749 | +0.02(+0.16%) |
Feb 08, 2019 | 14.02 | 14.06 | 14.01 | 14.04 | 1,079,061 | -0.01(-0.05%) |
Feb 07, 2019 | 14.04 | 14.06 | 14.02 | 14.05 | 1,157,048 | -0.01(-0.05%) |
Feb 06, 2019 | 14.04 | 14.08 | 13.98 | 14.05 | 1,426,264 | -0.01(-0.05%) |
Feb 05, 2019 | 14.05 | 14.07 | 14.04 | 14.06 | 1,995,046 | +0.00(+0.00%) |
Feb 04, 2019 | 14.04 | 14.06 | 14.02 | 14.06 | 1,293,282 | +0.03(+0.21%) |
Feb 01, 2019 | 14.05 | 14.06 | 14.00 | 14.03 | 1,753,075 | -0.02(-0.16%) |
Jan 31, 2019 | 13.99 | 14.06 | 13.96 | 14.05 | 1,446,572 | +0.08(+0.54%) |
Jan 30, 2019 | 13.94 | 14.00 | 13.92 | 13.98 | 1,149,300 | +0.04(+0.32%) |
Jan 29, 2019 | 13.94 | 13.95 | 13.91 | 13.93 | 1,135,205 | +0.01(+0.05%) |
Jan 28, 2019 | 13.90 | 13.94 | 13.89 | 13.93 | 2,222,004 | +0.03(+0.22%) |
Jan 25, 2019 | 13.87 | 13.92 | 13.87 | 13.90 | 1,388,412 | +0.06(+0.43%) |
Jan 24, 2019 | 13.84 | 13.87 | 13.80 | 13.84 | 2,060,029 | +0.00(+0.00%) |
Jan 23, 2019 | 13.82 | 13.84 | 13.80 | 13.84 | 1,344,084 | +0.04(+0.31%) |
Jan 22, 2019 | 13.88 | 13.89 | 13.76 | 13.79 | 3,829,689 | -0.08(-0.59%) |
Jan 18, 2019 | 13.81 | 13.90 | 13.81 | 13.87 | 1,467,045 | +0.06(+0.43%) |
Jan 17, 2019 | 13.81 | 13.85 | 13.79 | 13.81 | 1,826,701 | +0.02(+0.16%) |
Jan 16, 2019 | 13.79 | 13.83 | 13.78 | 13.79 | 2,960,787 | +0.02(+0.16%) |
Jan 15, 2019 | 13.78 | 13.81 | 13.76 | 13.77 | 1,517,287 | +0.01(+0.11%) |
Jan 14, 2019 | 13.78 | 13.81 | 13.74 | 13.76 | 2,306,479 | +0.00(+0.00%) |
Jan 11, 2019 | 13.73 | 13.78 | 13.72 | 13.76 | 3,968,291 | +0.03(+0.22%) |
Jan 10, 2019 | 13.70 | 13.74 | 13.68 | 13.73 | 1,564,666 | +0.00(+0.00%) |
Jan 09, 2019 | 13.65 | 13.73 | 13.61 | 13.73 | 1,292,310 | +0.11(+0.82%) |
Jan 08, 2019 | 13.59 | 13.64 | 13.55 | 13.61 | 3,272,573 | +0.04(+0.27%) |
Jan 07, 2019 | 13.54 | 13.60 | 13.51 | 13.58 | 2,484,062 | +0.05(+0.39%) |
Jan 04, 2019 | 13.49 | 13.52 | 13.48 | 13.52 | 1,950,885 | +0.07(+0.50%) |
Jan 03, 2019 | 13.46 | 13.49 | 13.43 | 13.46 | 1,170,959 | +0.02(+0.17%) |