Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.46 | 14.52 | 14.46 | 14.52 | 269,659 | +0.06(+0.42%) |
Mar 28, 2019 | 14.48 | 14.48 | 14.45 | 14.46 | 285,306 | +0.00(+0.00%) |
Mar 27, 2019 | 14.48 | 14.48 | 14.42 | 14.46 | 147,502 | +0.02(+0.16%) |
Mar 26, 2019 | 14.41 | 14.45 | 14.39 | 14.44 | 47,466 | +0.02(+0.16%) |
Mar 25, 2019 | 14.42 | 14.43 | 14.38 | 14.42 | 28,094 | -0.02(-0.16%) |
Mar 22, 2019 | 14.45 | 14.45 | 14.40 | 14.44 | 31,285 | -0.02(-0.11%) |
Mar 21, 2019 | 14.45 | 14.46 | 14.43 | 14.45 | 35,949 | -0.00(-0.01%) |
Mar 20, 2019 | 14.45 | 14.48 | 14.41 | 14.45 | 29,509 | +0.01(+0.05%) |
Mar 19, 2019 | 14.45 | 14.47 | 14.45 | 14.45 | 35,729 | +0.00(+0.00%) |
Mar 18, 2019 | 14.45 | 14.45 | 14.43 | 14.45 | 123,829 | +0.03(+0.21%) |
Mar 15, 2019 | 14.43 | 14.45 | 14.42 | 14.42 | 16,570 | +0.02(+0.15%) |
Mar 14, 2019 | 14.43 | 14.43 | 14.38 | 14.40 | 41,398 | +0.02(+0.12%) |
Mar 13, 2019 | 14.39 | 14.41 | 14.37 | 14.38 | 38,204 | -0.00(-0.01%) |
Mar 12, 2019 | 14.34 | 14.39 | 14.34 | 14.38 | 98,123 | +0.04(+0.26%) |
Mar 11, 2019 | 14.36 | 14.36 | 14.31 | 14.34 | 81,071 | +0.00(+0.00%) |
Mar 08, 2019 | 14.36 | 14.36 | 14.33 | 14.34 | 34,587 | -0.02(-0.11%) |
Mar 07, 2019 | 14.39 | 14.39 | 14.33 | 14.36 | 33,214 | -0.02(-0.11%) |
Mar 06, 2019 | 14.36 | 14.38 | 14.34 | 14.37 | 36,569 | +0.02(+0.11%) |
Mar 05, 2019 | 14.36 | 14.38 | 14.33 | 14.36 | 19,056 | +0.00(+0.00%) |
Mar 04, 2019 | 14.35 | 14.38 | 14.35 | 14.36 | 55,716 | -0.01(-0.05%) |
Mar 01, 2019 | 14.38 | 14.38 | 14.34 | 14.36 | 48,264 | +0.02(+0.11%) |
Feb 28, 2019 | 14.30 | 14.36 | 14.30 | 14.35 | 79,161 | +0.01(+0.05%) |
Feb 27, 2019 | 14.29 | 14.35 | 14.29 | 14.34 | 27,392 | +0.02(+0.16%) |
Feb 26, 2019 | 14.32 | 14.33 | 14.30 | 14.32 | 212,603 | +0.04(+0.27%) |
Feb 25, 2019 | 14.31 | 14.31 | 14.27 | 14.28 | 69,106 | +0.02(+0.11%) |
Feb 22, 2019 | 14.26 | 14.30 | 14.26 | 14.26 | 84,562 | +0.01(+0.05%) |
Feb 21, 2019 | 14.28 | 14.28 | 14.23 | 14.26 | 74,797 | -0.01(-0.04%) |
Feb 20, 2019 | 14.22 | 14.27 | 14.22 | 14.26 | 45,895 | +0.01(+0.08%) |
Feb 19, 2019 | 14.26 | 14.29 | 14.23 | 14.25 | 51,605 | +0.02(+0.16%) |
Feb 15, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 15,718 | -0.02(-0.13%) |
Feb 14, 2019 | 14.21 | 14.26 | 14.21 | 14.25 | 86,661 | +0.06(+0.40%) |
Feb 13, 2019 | 14.20 | 14.22 | 14.15 | 14.19 | 49,330 | +0.02(+0.11%) |
Feb 12, 2019 | 14.18 | 14.18 | 14.13 | 14.18 | 47,909 | +0.03(+0.19%) |
Feb 11, 2019 | 14.16 | 14.16 | 14.11 | 14.15 | 30,406 | -0.01(-0.05%) |
Feb 08, 2019 | 14.11 | 14.17 | 14.11 | 14.16 | 30,512 | -0.01(-0.05%) |
Feb 07, 2019 | 14.18 | 14.19 | 14.16 | 14.16 | 36,197 | +0.00(+0.00%) |
Feb 06, 2019 | 14.18 | 14.20 | 14.14 | 14.16 | 56,047 | +0.02(+0.11%) |
Feb 05, 2019 | 14.19 | 14.19 | 14.15 | 14.15 | 97,396 | -0.02(-0.16%) |
Feb 04, 2019 | 14.13 | 14.18 | 14.10 | 14.17 | 195,600 | +0.03(+0.21%) |
Feb 01, 2019 | 14.12 | 14.15 | 14.12 | 14.14 | 179,507 | +0.02(+0.11%) |
Jan 31, 2019 | 14.14 | 14.16 | 14.13 | 14.13 | 280,132 | +0.02(+0.16%) |
Jan 30, 2019 | 14.11 | 14.14 | 14.07 | 14.10 | 32,025 | +0.04(+0.27%) |
Jan 29, 2019 | 14.10 | 14.10 | 14.05 | 14.07 | 32,023 | -0.02(-0.16%) |
Jan 28, 2019 | 14.08 | 14.10 | 14.04 | 14.09 | 134,934 | -0.02(-0.11%) |
Jan 25, 2019 | 14.04 | 14.10 | 14.04 | 14.10 | 64,987 | +0.06(+0.46%) |
Jan 24, 2019 | 14.05 | 14.05 | 14.00 | 14.04 | 62,521 | +0.06(+0.46%) |
Jan 23, 2019 | 14.02 | 14.02 | 13.97 | 13.98 | 13,895 | -0.01(-0.05%) |
Jan 22, 2019 | 14.00 | 14.01 | 13.97 | 13.98 | 95,747 | -0.02(-0.11%) |
Jan 18, 2019 | 14.02 | 14.04 | 13.99 | 14.00 | 24,012 | +0.05(+0.38%) |
Jan 17, 2019 | 13.94 | 13.97 | 13.88 | 13.94 | 142,135 | +0.04(+0.27%) |
Jan 16, 2019 | 13.94 | 13.95 | 13.91 | 13.91 | 57,645 | +0.01(+0.05%) |
Jan 15, 2019 | 13.93 | 13.93 | 13.85 | 13.90 | 76,032 | -0.01(-0.05%) |
Jan 14, 2019 | 13.85 | 13.91 | 13.85 | 13.91 | 47,050 | +0.01(+0.08%) |
Jan 11, 2019 | 13.93 | 13.93 | 13.86 | 13.90 | 211,073 | +0.05(+0.36%) |
Jan 10, 2019 | 13.85 | 13.87 | 13.79 | 13.85 | 41,656 | +0.03(+0.22%) |
Jan 09, 2019 | 13.86 | 13.86 | 13.82 | 13.82 | 123,657 | +0.05(+0.36%) |
Jan 08, 2019 | 13.85 | 13.85 | 13.74 | 13.77 | 269,953 | +0.03(+0.19%) |
Jan 07, 2019 | 13.76 | 13.77 | 13.72 | 13.74 | 135,076 | +0.00(+0.00%) |
Jan 04, 2019 | 13.59 | 13.75 | 13.59 | 13.74 | 147,790 | +0.08(+0.61%) |
Jan 03, 2019 | 13.70 | 13.70 | 13.66 | 13.66 | 21,090 | -0.04(-0.28%) |