Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.93 | 16.03 | 15.88 | 15.97 | 1,468,483 | +0.17(+1.07%) |
Mar 28, 2019 | 15.80 | 15.82 | 15.71 | 15.80 | 2,571,583 | +0.03(+0.22%) |
Mar 27, 2019 | 15.83 | 15.87 | 15.70 | 15.76 | 2,408,250 | -0.03(-0.21%) |
Mar 26, 2019 | 15.70 | 15.81 | 15.69 | 15.80 | 2,328,957 | +0.08(+0.48%) |
Mar 25, 2019 | 15.69 | 15.79 | 15.67 | 15.72 | 2,171,654 | +0.00(+0.00%) |
Mar 22, 2019 | 16.00 | 16.03 | 15.72 | 15.72 | 3,432,016 | -0.61(-3.73%) |
Mar 21, 2019 | 16.31 | 16.40 | 16.28 | 16.33 | 2,419,581 | -0.15(-0.92%) |
Mar 20, 2019 | 16.48 | 16.59 | 16.37 | 16.48 | 2,467,655 | -0.06(-0.36%) |
Mar 19, 2019 | 16.66 | 16.70 | 16.51 | 16.54 | 2,951,034 | -0.05(-0.31%) |
Mar 18, 2019 | 16.45 | 16.62 | 16.43 | 16.59 | 2,010,028 | +0.29(+1.76%) |
Mar 15, 2019 | 16.31 | 16.36 | 16.23 | 16.31 | 2,768,799 | +0.08(+0.47%) |
Mar 14, 2019 | 16.20 | 16.28 | 16.14 | 16.23 | 1,773,415 | -0.03(-0.21%) |
Mar 13, 2019 | 16.16 | 16.30 | 16.12 | 16.26 | 1,916,160 | +0.25(+1.53%) |
Mar 12, 2019 | 16.05 | 16.14 | 16.01 | 16.02 | 2,363,191 | -0.09(-0.58%) |
Mar 11, 2019 | 15.93 | 16.13 | 15.93 | 16.11 | 3,463,938 | +0.12(+0.74%) |
Mar 08, 2019 | 15.76 | 16.00 | 15.76 | 15.99 | 5,040,777 | -0.03(-0.16%) |
Mar 07, 2019 | 16.12 | 16.15 | 15.97 | 16.02 | 3,022,833 | -0.36(-2.17%) |
Mar 06, 2019 | 16.45 | 16.47 | 16.37 | 16.37 | 2,522,444 | -0.03(-0.15%) |
Mar 05, 2019 | 16.41 | 16.50 | 16.39 | 16.40 | 2,706,123 | +0.01(+0.05%) |
Mar 04, 2019 | 16.48 | 16.52 | 16.30 | 16.39 | 3,701,991 | -0.17(-1.02%) |
Mar 01, 2019 | 16.68 | 16.70 | 16.52 | 16.56 | 4,106,460 | -0.12(-0.71%) |
Feb 28, 2019 | 16.79 | 16.88 | 16.66 | 16.68 | 6,078,032 | -0.61(-3.52%) |
Feb 27, 2019 | 17.20 | 17.33 | 17.13 | 17.29 | 3,354,127 | -0.04(-0.24%) |
Feb 26, 2019 | 17.25 | 17.39 | 17.25 | 17.33 | 5,312,120 | +0.12(+0.69%) |
Feb 25, 2019 | 17.25 | 17.30 | 17.19 | 17.21 | 2,929,277 | +0.01(+0.05%) |
Feb 22, 2019 | 17.10 | 17.23 | 17.09 | 17.20 | 3,888,066 | +0.09(+0.54%) |
Feb 21, 2019 | 17.04 | 17.17 | 17.03 | 17.11 | 5,921,897 | -0.03(-0.20%) |
Feb 20, 2019 | 16.90 | 17.20 | 16.90 | 17.14 | 6,208,716 | +0.34(+2.01%) |
Feb 19, 2019 | 16.55 | 16.85 | 16.55 | 16.81 | 3,787,590 | +0.03(+0.20%) |
Feb 15, 2019 | 16.70 | 16.78 | 16.61 | 16.77 | 3,074,645 | +0.40(+2.43%) |
Feb 14, 2019 | 16.37 | 16.51 | 16.32 | 16.37 | 3,322,930 | +0.04(+0.26%) |
Feb 13, 2019 | 16.30 | 16.37 | 16.22 | 16.33 | 4,256,084 | +0.08(+0.52%) |
Feb 12, 2019 | 16.07 | 16.27 | 16.05 | 16.25 | 5,830,965 | +0.10(+0.63%) |
Feb 11, 2019 | 16.15 | 16.24 | 16.09 | 16.15 | 2,701,617 | -0.10(-0.62%) |
Feb 08, 2019 | 16.12 | 16.25 | 16.05 | 16.25 | 3,307,102 | -0.14(-0.83%) |
Feb 07, 2019 | 16.45 | 16.48 | 16.29 | 16.38 | 3,842,094 | -0.20(-1.22%) |
Feb 06, 2019 | 16.59 | 16.67 | 16.57 | 16.59 | 2,739,502 | -0.01(-0.05%) |
Feb 05, 2019 | 16.48 | 16.64 | 16.47 | 16.59 | 3,358,318 | +0.16(+0.98%) |
Feb 04, 2019 | 16.20 | 16.43 | 16.19 | 16.43 | 5,769,855 | +0.15(+0.94%) |
Feb 01, 2019 | 16.34 | 16.38 | 16.26 | 16.28 | 3,156,542 | +0.08(+0.47%) |
Jan 31, 2019 | 16.15 | 16.22 | 16.04 | 16.20 | 10,812,517 | -0.18(-1.08%) |
Jan 30, 2019 | 16.18 | 16.41 | 16.12 | 16.38 | 5,475,154 | +0.29(+1.79%) |
Jan 29, 2019 | 16.22 | 16.29 | 16.09 | 16.09 | 5,596,434 | -0.16(-0.99%) |
Jan 28, 2019 | 16.20 | 16.27 | 16.09 | 16.26 | 2,758,940 | -0.24(-1.44%) |
Jan 25, 2019 | 16.43 | 16.56 | 16.42 | 16.49 | 2,338,630 | +0.46(+2.85%) |
Jan 24, 2019 | 16.09 | 16.24 | 16.02 | 16.04 | 4,026,305 | -0.15(-0.94%) |
Jan 23, 2019 | 16.24 | 16.25 | 16.05 | 16.19 | 2,954,362 | -0.03(-0.21%) |
Jan 22, 2019 | 16.20 | 16.29 | 16.14 | 16.22 | 3,300,046 | -0.24(-1.44%) |
Jan 18, 2019 | 16.30 | 16.53 | 16.28 | 16.46 | 5,326,769 | +0.25(+1.57%) |
Jan 17, 2019 | 15.95 | 16.31 | 15.94 | 16.20 | 3,268,300 | -0.02(-0.10%) |
Jan 16, 2019 | 16.15 | 16.30 | 16.14 | 16.22 | 2,240,009 | -0.08(-0.47%) |
Jan 15, 2019 | 16.36 | 16.42 | 16.25 | 16.30 | 2,172,312 | -0.13(-0.77%) |
Jan 14, 2019 | 16.32 | 16.52 | 16.29 | 16.42 | 1,978,596 | +0.01(+0.05%) |
Jan 11, 2019 | 16.37 | 16.49 | 16.30 | 16.42 | 4,499,757 | -0.35(-2.07%) |
Jan 10, 2019 | 16.67 | 16.87 | 16.65 | 16.76 | 1,881,188 | +0.06(+0.35%) |
Jan 09, 2019 | 16.74 | 16.83 | 16.65 | 16.70 | 1,543,421 | +0.20(+1.23%) |
Jan 08, 2019 | 16.64 | 16.67 | 16.38 | 16.50 | 2,098,013 | +0.24(+1.46%) |
Jan 07, 2019 | 16.16 | 16.34 | 16.10 | 16.26 | 2,057,748 | -0.06(-0.36%) |
Jan 04, 2019 | 16.07 | 16.37 | 16.04 | 16.32 | 1,921,224 | +0.57(+3.60%) |
Jan 03, 2019 | 15.95 | 15.98 | 15.75 | 15.76 | 2,296,084 | -0.32(-2.00%) |