Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.30 | 15.39 | 15.30 | 15.38 | 17,632 | +0.06(+0.41%) |
Mar 28, 2019 | 15.32 | 15.33 | 15.26 | 15.31 | 16,288 | +0.02(+0.16%) |
Mar 27, 2019 | 15.20 | 15.32 | 15.20 | 15.29 | 42,319 | +0.03(+0.22%) |
Mar 26, 2019 | 15.29 | 15.30 | 15.19 | 15.26 | 13,106 | -0.00(-0.01%) |
Mar 25, 2019 | 15.28 | 15.28 | 15.21 | 15.26 | 16,117 | -0.02(-0.10%) |
Mar 22, 2019 | 15.34 | 15.34 | 15.26 | 15.27 | 8,816 | -0.03(-0.18%) |
Mar 21, 2019 | 15.26 | 15.31 | 15.26 | 15.30 | 21,090 | +0.05(+0.30%) |
Mar 20, 2019 | 15.34 | 15.34 | 15.20 | 15.25 | 15,978 | +0.01(+0.05%) |
Mar 19, 2019 | 15.27 | 15.30 | 15.25 | 15.25 | 36,091 | -0.02(-0.15%) |
Mar 18, 2019 | 15.33 | 15.33 | 15.27 | 15.27 | 19,324 | +0.02(+0.16%) |
Mar 15, 2019 | 15.21 | 15.26 | 15.21 | 15.25 | 3,783 | +0.04(+0.24%) |
Mar 14, 2019 | 15.20 | 15.23 | 15.19 | 15.21 | 9,493 | +0.03(+0.22%) |
Mar 13, 2019 | 15.17 | 15.20 | 15.17 | 15.17 | 21,106 | +0.00(+0.02%) |
Mar 12, 2019 | 15.18 | 15.20 | 15.16 | 15.17 | 8,866 | +0.01(+0.08%) |
Mar 11, 2019 | 15.12 | 15.20 | 15.12 | 15.16 | 11,472 | +0.01(+0.04%) |
Mar 08, 2019 | 15.17 | 15.17 | 15.10 | 15.15 | 10,528 | -0.02(-0.10%) |
Mar 07, 2019 | 15.20 | 15.20 | 15.14 | 15.17 | 7,751 | +0.00(+0.02%) |
Mar 06, 2019 | 15.17 | 15.18 | 15.15 | 15.17 | 12,339 | -0.01(-0.04%) |
Mar 05, 2019 | 15.15 | 15.17 | 15.11 | 15.17 | 6,654 | +0.10(+0.65%) |
Mar 04, 2019 | 15.16 | 15.20 | 15.03 | 15.08 | 71,615 | -0.01(-0.06%) |
Mar 01, 2019 | 15.01 | 15.09 | 15.00 | 15.08 | 12,667 | +0.08(+0.51%) |
Feb 28, 2019 | 14.90 | 15.03 | 14.90 | 15.01 | 19,196 | +0.08(+0.52%) |
Feb 27, 2019 | 14.94 | 15.00 | 14.92 | 14.93 | 11,000 | -0.01(-0.08%) |
Feb 26, 2019 | 14.98 | 14.98 | 14.93 | 14.94 | 14,911 | +0.02(+0.10%) |
Feb 25, 2019 | 15.00 | 15.00 | 14.90 | 14.93 | 19,528 | +0.06(+0.39%) |
Feb 22, 2019 | 14.85 | 14.90 | 14.84 | 14.87 | 14,641 | +0.04(+0.30%) |
Feb 21, 2019 | 14.86 | 14.89 | 14.81 | 14.82 | 11,935 | -0.06(-0.40%) |
Feb 20, 2019 | 15.01 | 15.01 | 14.84 | 14.88 | 24,830 | -0.01(-0.06%) |
Feb 19, 2019 | 14.90 | 14.90 | 14.83 | 14.89 | 42,936 | +0.11(+0.78%) |
Feb 15, 2019 | 14.77 | 14.78 | 14.75 | 14.78 | 10,112 | +0.08(+0.58%) |
Feb 14, 2019 | 14.83 | 14.83 | 14.65 | 14.69 | 17,836 | +0.04(+0.30%) |
Feb 13, 2019 | 14.62 | 14.65 | 14.60 | 14.65 | 20,106 | +0.10(+0.67%) |
Feb 12, 2019 | 14.60 | 14.60 | 14.49 | 14.55 | 46,245 | +0.12(+0.86%) |
Feb 11, 2019 | 14.42 | 14.43 | 14.40 | 14.43 | 33,491 | +0.07(+0.50%) |
Feb 08, 2019 | 14.30 | 14.36 | 14.27 | 14.36 | 5,470 | +0.06(+0.45%) |
Feb 07, 2019 | 14.42 | 14.42 | 14.27 | 14.29 | 10,023 | -0.07(-0.49%) |
Feb 06, 2019 | 14.53 | 14.53 | 14.35 | 14.36 | 15,131 | -0.11(-0.77%) |
Feb 05, 2019 | 14.46 | 14.49 | 14.45 | 14.47 | 18,347 | +0.04(+0.27%) |
Feb 04, 2019 | 14.49 | 14.49 | 14.40 | 14.43 | 20,048 | +0.01(+0.06%) |
Feb 01, 2019 | 14.45 | 14.46 | 14.36 | 14.43 | 18,236 | -0.02(-0.13%) |
Jan 31, 2019 | 14.46 | 14.52 | 14.44 | 14.44 | 26,475 | +0.05(+0.36%) |
Jan 30, 2019 | 14.33 | 14.43 | 14.32 | 14.39 | 15,398 | +0.10(+0.73%) |
Jan 29, 2019 | 14.31 | 14.33 | 14.27 | 14.29 | 22,102 | +0.02(+0.15%) |
Jan 28, 2019 | 14.31 | 14.33 | 14.24 | 14.27 | 22,410 | -0.02(-0.13%) |
Jan 25, 2019 | 14.29 | 14.33 | 14.27 | 14.28 | 16,412 | +0.08(+0.57%) |
Jan 24, 2019 | 14.18 | 14.20 | 14.16 | 14.20 | 2,611 | +0.05(+0.37%) |
Jan 23, 2019 | 14.14 | 14.18 | 14.11 | 14.15 | 12,563 | +0.02(+0.17%) |
Jan 22, 2019 | 14.22 | 14.22 | 14.12 | 14.13 | 17,422 | +0.02(+0.17%) |
Jan 18, 2019 | 14.16 | 14.16 | 14.08 | 14.10 | 17,883 | +0.02(+0.17%) |
Jan 17, 2019 | 14.06 | 14.10 | 14.05 | 14.08 | 9,185 | +0.01(+0.08%) |
Jan 16, 2019 | 14.10 | 14.11 | 14.02 | 14.07 | 19,360 | +0.05(+0.36%) |
Jan 15, 2019 | 14.05 | 14.05 | 14.01 | 14.02 | 12,783 | +0.01(+0.09%) |
Jan 14, 2019 | 14.02 | 14.02 | 14.00 | 14.00 | 8,465 | +0.01(+0.05%) |
Jan 11, 2019 | 13.97 | 14.02 | 13.95 | 14.00 | 15,543 | +0.02(+0.15%) |
Jan 10, 2019 | 13.93 | 13.98 | 13.89 | 13.98 | 9,192 | +0.01(+0.09%) |
Jan 09, 2019 | 14.06 | 14.10 | 13.95 | 13.96 | 21,733 | -0.09(-0.61%) |
Jan 08, 2019 | 13.97 | 14.05 | 13.85 | 14.05 | 29,562 | +0.08(+0.54%) |
Jan 07, 2019 | 13.82 | 13.98 | 13.82 | 13.97 | 9,394 | +0.27(+1.96%) |
Jan 04, 2019 | 13.59 | 13.75 | 13.59 | 13.70 | 15,041 | +0.21(+1.53%) |
Jan 03, 2019 | 13.43 | 13.51 | 13.34 | 13.50 | 15,038 | +0.06(+0.41%) |