Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.90 | 15.91 | 15.75 | 15.75 | 25,300 | -0.08(-0.51%) |
Mar 28, 2019 | 15.90 | 15.91 | 15.83 | 15.83 | 21,660 | -0.05(-0.31%) |
Mar 27, 2019 | 16.00 | 16.00 | 15.82 | 15.88 | 27,479 | -0.17(-1.03%) |
Mar 26, 2019 | 16.12 | 16.14 | 16.02 | 16.05 | 14,409 | -0.10(-0.65%) |
Mar 25, 2019 | 16.13 | 16.15 | 16.08 | 16.15 | 10,945 | +0.10(+0.62%) |
Mar 22, 2019 | 16.20 | 16.20 | 16.05 | 16.05 | 20,400 | -0.16(-0.99%) |
Mar 21, 2019 | 16.16 | 16.25 | 16.10 | 16.21 | 23,634 | +0.10(+0.62%) |
Mar 20, 2019 | 16.08 | 16.19 | 16.03 | 16.11 | 6,383 | -0.06(-0.37%) |
Mar 19, 2019 | 16.22 | 16.22 | 16.07 | 16.17 | 21,932 | +0.08(+0.50%) |
Mar 18, 2019 | 16.11 | 16.15 | 16.05 | 16.09 | 13,007 | -0.06(-0.37%) |
Mar 15, 2019 | 16.10 | 16.22 | 16.10 | 16.15 | 17,300 | +0.05(+0.31%) |
Mar 14, 2019 | 16.09 | 16.16 | 16.05 | 16.10 | 15,005 | +0.01(+0.08%) |
Mar 13, 2019 | 15.96 | 16.10 | 15.96 | 16.09 | 17,237 | +0.06(+0.39%) |
Mar 12, 2019 | 15.97 | 16.05 | 15.92 | 16.02 | 17,561 | +0.08(+0.53%) |
Mar 11, 2019 | 16.01 | 16.01 | 15.90 | 15.94 | 28,815 | -0.07(-0.44%) |
Mar 08, 2019 | 16.08 | 16.10 | 15.93 | 16.01 | 30,700 | -0.12(-0.74%) |
Mar 07, 2019 | 16.12 | 16.19 | 16.05 | 16.13 | 30,737 | +0.00(+0.00%) |
Mar 06, 2019 | 16.33 | 16.33 | 16.10 | 16.13 | 23,506 | -0.20(-1.22%) |
Mar 05, 2019 | 16.26 | 16.35 | 16.26 | 16.33 | 19,047 | -0.06(-0.37%) |
Mar 04, 2019 | 16.40 | 16.50 | 16.36 | 16.39 | 36,996 | +0.14(+0.86%) |
Mar 01, 2019 | 16.31 | 16.32 | 16.08 | 16.25 | 51,700 | -0.01(-0.06%) |
Feb 28, 2019 | 16.33 | 16.38 | 16.25 | 16.26 | 10,142 | -0.11(-0.67%) |
Feb 27, 2019 | 16.40 | 16.46 | 16.35 | 16.37 | 15,111 | +0.01(+0.06%) |
Feb 26, 2019 | 16.43 | 16.43 | 16.29 | 16.36 | 69,399 | -0.11(-0.67%) |
Feb 25, 2019 | 16.63 | 16.63 | 16.47 | 16.47 | 31,385 | -0.02(-0.12%) |
Feb 22, 2019 | 16.50 | 16.52 | 16.45 | 16.49 | 21,200 | +0.00(+0.00%) |
Feb 21, 2019 | 16.47 | 16.54 | 16.44 | 16.49 | 26,952 | +0.14(+0.86%) |
Feb 20, 2019 | 16.27 | 16.37 | 16.19 | 16.35 | 36,034 | +0.04(+0.25%) |
Feb 19, 2019 | 16.42 | 16.42 | 16.23 | 16.31 | 60,135 | -0.14(-0.88%) |
Feb 15, 2019 | 16.44 | 16.46 | 16.33 | 16.45 | 22,800 | +0.04(+0.27%) |
Feb 14, 2019 | 16.48 | 16.49 | 16.37 | 16.41 | 20,078 | -0.17(-1.03%) |
Feb 13, 2019 | 16.59 | 16.61 | 16.55 | 16.58 | 18,593 | -0.04(-0.24%) |
Feb 12, 2019 | 16.43 | 16.63 | 16.40 | 16.62 | 23,937 | +0.23(+1.40%) |
Feb 11, 2019 | 16.55 | 16.55 | 16.36 | 16.39 | 38,413 | -0.20(-1.21%) |
Feb 08, 2019 | 16.55 | 16.59 | 16.46 | 16.59 | 40,000 | +0.05(+0.30%) |
Feb 07, 2019 | 16.61 | 16.64 | 16.51 | 16.54 | 28,356 | -0.12(-0.75%) |
Feb 06, 2019 | 16.60 | 16.68 | 16.60 | 16.66 | 8,785 | +0.01(+0.07%) |
Feb 05, 2019 | 16.65 | 16.67 | 16.53 | 16.65 | 22,750 | +0.02(+0.14%) |
Feb 04, 2019 | 16.58 | 16.68 | 16.58 | 16.63 | 20,198 | +0.03(+0.18%) |
Feb 01, 2019 | 16.80 | 16.81 | 16.58 | 16.60 | 47,500 | +0.02(+0.12%) |
Jan 31, 2019 | 16.70 | 16.75 | 16.51 | 16.58 | 30,590 | -0.07(-0.42%) |
Jan 30, 2019 | 16.64 | 16.68 | 16.59 | 16.65 | 16,610 | +0.03(+0.18%) |
Jan 29, 2019 | 16.61 | 16.64 | 16.59 | 16.62 | 29,041 | -0.07(-0.42%) |
Jan 28, 2019 | 16.66 | 16.69 | 16.56 | 16.69 | 14,958 | +0.02(+0.12%) |
Jan 25, 2019 | 16.60 | 16.71 | 16.52 | 16.67 | 32,900 | +0.10(+0.57%) |
Jan 24, 2019 | 16.56 | 16.60 | 16.47 | 16.57 | 9,270 | +0.02(+0.15%) |
Jan 23, 2019 | 16.51 | 16.60 | 16.51 | 16.55 | 9,365 | +0.04(+0.24%) |
Jan 22, 2019 | 16.56 | 16.58 | 16.29 | 16.51 | 63,150 | -0.05(-0.30%) |
Jan 18, 2019 | 16.51 | 16.63 | 16.43 | 16.56 | 37,000 | +0.07(+0.42%) |
Jan 17, 2019 | 16.27 | 16.50 | 16.21 | 16.49 | 75,313 | +0.24(+1.48%) |
Jan 16, 2019 | 16.28 | 16.29 | 16.14 | 16.25 | 22,033 | +0.05(+0.31%) |
Jan 15, 2019 | 16.33 | 16.33 | 16.17 | 16.20 | 15,519 | -0.16(-0.98%) |
Jan 14, 2019 | 16.40 | 16.40 | 16.32 | 16.36 | 19,154 | -0.09(-0.55%) |
Jan 11, 2019 | 16.42 | 16.49 | 16.42 | 16.45 | 17,200 | +0.06(+0.37%) |
Jan 10, 2019 | 16.63 | 16.63 | 16.38 | 16.39 | 60,244 | -0.33(-1.97%) |
Jan 09, 2019 | 16.61 | 16.73 | 16.61 | 16.72 | 16,918 | +0.15(+0.91%) |
Jan 08, 2019 | 16.68 | 16.70 | 16.52 | 16.57 | 39,351 | -0.11(-0.66%) |
Jan 07, 2019 | 16.75 | 16.75 | 16.65 | 16.68 | 49,921 | +0.04(+0.24%) |
Jan 04, 2019 | 16.59 | 16.64 | 16.55 | 16.64 | 42,600 | +0.18(+1.09%) |
Jan 03, 2019 | 16.45 | 16.48 | 16.42 | 16.46 | 25,079 | +0.08(+0.49%) |