Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.87 | 14.91 | 14.76 | 14.84 | 1,279,065 | +0.04(+0.28%) |
Mar 28, 2019 | 14.89 | 14.89 | 14.74 | 14.80 | 753,604 | -0.20(-1.36%) |
Mar 27, 2019 | 15.02 | 15.07 | 14.89 | 15.00 | 1,646,182 | +0.16(+1.05%) |
Mar 26, 2019 | 14.88 | 14.91 | 14.82 | 14.84 | 664,882 | -0.04(-0.27%) |
Mar 25, 2019 | 14.88 | 14.95 | 14.83 | 14.89 | 1,204,522 | +0.03(+0.22%) |
Mar 22, 2019 | 14.99 | 15.01 | 14.84 | 14.85 | 1,500,362 | -0.42(-2.73%) |
Mar 21, 2019 | 15.25 | 15.29 | 15.20 | 15.27 | 578,470 | -0.14(-0.90%) |
Mar 20, 2019 | 15.48 | 15.55 | 15.38 | 15.41 | 1,945,387 | -0.16(-1.05%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.55 | 15.57 | 480,639 | -0.01(-0.05%) |
Mar 18, 2019 | 15.56 | 15.60 | 15.53 | 15.58 | 486,677 | +0.11(+0.74%) |
Mar 15, 2019 | 15.34 | 15.47 | 15.32 | 15.47 | 609,422 | +0.20(+1.34%) |
Mar 14, 2019 | 15.23 | 15.29 | 15.23 | 15.26 | 485,350 | +0.09(+0.59%) |
Mar 13, 2019 | 15.08 | 15.18 | 15.07 | 15.17 | 981,431 | +0.21(+1.42%) |
Mar 12, 2019 | 14.95 | 14.99 | 14.92 | 14.96 | 362,556 | -0.02(-0.16%) |
Mar 11, 2019 | 14.87 | 14.98 | 14.86 | 14.98 | 451,079 | +0.21(+1.44%) |
Mar 08, 2019 | 14.67 | 14.80 | 14.66 | 14.77 | 538,186 | -0.04(-0.28%) |
Mar 07, 2019 | 14.98 | 14.99 | 14.81 | 14.81 | 827,757 | -0.42(-2.74%) |
Mar 06, 2019 | 15.27 | 15.29 | 15.22 | 15.23 | 645,416 | -0.01(-0.05%) |
Mar 05, 2019 | 15.25 | 15.28 | 15.19 | 15.24 | 418,117 | -0.06(-0.37%) |
Mar 04, 2019 | 15.34 | 15.37 | 15.23 | 15.29 | 522,912 | -0.11(-0.74%) |
Mar 01, 2019 | 15.44 | 15.51 | 15.37 | 15.41 | 1,031,575 | +0.06(+0.37%) |
Feb 28, 2019 | 15.34 | 15.40 | 15.32 | 15.35 | 687,112 | +0.11(+0.70%) |
Feb 27, 2019 | 15.20 | 15.26 | 15.20 | 15.25 | 967,804 | +0.14(+0.92%) |
Feb 26, 2019 | 15.02 | 15.13 | 15.02 | 15.11 | 643,981 | +0.14(+0.93%) |
Feb 25, 2019 | 15.00 | 15.03 | 14.96 | 14.97 | 571,255 | +0.11(+0.77%) |
Feb 22, 2019 | 14.89 | 14.89 | 14.82 | 14.85 | 334,392 | +0.07(+0.44%) |
Feb 21, 2019 | 14.88 | 14.88 | 14.77 | 14.79 | 506,446 | -0.16(-1.09%) |
Feb 20, 2019 | 14.89 | 14.99 | 14.87 | 14.95 | 475,420 | +0.08(+0.55%) |
Feb 19, 2019 | 14.72 | 14.89 | 14.71 | 14.87 | 648,708 | +0.02(+0.11%) |
Feb 15, 2019 | 14.73 | 14.85 | 14.73 | 14.85 | 750,915 | +0.37(+2.54%) |
Feb 14, 2019 | 14.49 | 14.56 | 14.46 | 14.49 | 580,592 | -0.12(-0.84%) |
Feb 13, 2019 | 14.69 | 14.72 | 14.61 | 14.61 | 851,071 | -0.03(-0.22%) |
Feb 12, 2019 | 14.58 | 14.65 | 14.58 | 14.64 | 734,254 | +0.17(+1.19%) |
Feb 11, 2019 | 14.49 | 14.53 | 14.44 | 14.47 | 571,523 | +0.01(+0.06%) |
Feb 08, 2019 | 14.45 | 14.47 | 14.34 | 14.46 | 1,023,986 | -0.09(-0.62%) |
Feb 07, 2019 | 14.68 | 14.72 | 14.53 | 14.55 | 955,549 | -0.25(-1.71%) |
Feb 06, 2019 | 14.80 | 14.86 | 14.79 | 14.80 | 589,677 | +0.02(+0.17%) |
Feb 05, 2019 | 14.77 | 14.79 | 14.72 | 14.78 | 768,588 | +0.11(+0.72%) |
Feb 04, 2019 | 14.59 | 14.68 | 14.56 | 14.67 | 546,284 | -0.02(-0.17%) |
Feb 01, 2019 | 14.66 | 14.77 | 14.63 | 14.70 | 790,082 | -0.02(-0.17%) |
Jan 31, 2019 | 14.71 | 14.75 | 14.65 | 14.72 | 1,480,772 | -0.22(-1.48%) |
Jan 30, 2019 | 14.84 | 15.01 | 14.82 | 14.94 | 1,133,589 | +0.13(+0.88%) |
Jan 29, 2019 | 14.87 | 14.91 | 14.81 | 14.81 | 823,770 | -0.04(-0.27%) |
Jan 28, 2019 | 14.82 | 14.86 | 14.78 | 14.85 | 1,786,072 | -0.11(-0.71%) |
Jan 25, 2019 | 14.88 | 14.99 | 14.88 | 14.96 | 794,856 | +0.21(+1.44%) |
Jan 24, 2019 | 14.71 | 14.79 | 14.69 | 14.75 | 783,046 | -0.03(-0.22%) |
Jan 23, 2019 | 14.80 | 14.84 | 14.71 | 14.78 | 642,663 | +0.16(+1.06%) |
Jan 22, 2019 | 14.65 | 14.72 | 14.61 | 14.62 | 998,460 | -0.22(-1.51%) |
Jan 18, 2019 | 14.84 | 14.88 | 14.80 | 14.85 | 1,054,219 | +0.18(+1.25%) |
Jan 17, 2019 | 14.58 | 14.68 | 14.54 | 14.67 | 395,582 | -0.03(-0.22%) |
Jan 16, 2019 | 14.61 | 14.72 | 14.60 | 14.70 | 1,026,449 | +0.21(+1.47%) |
Jan 15, 2019 | 14.40 | 14.49 | 14.36 | 14.49 | 999,445 | -0.02(-0.17%) |
Jan 14, 2019 | 14.37 | 14.55 | 14.37 | 14.51 | 648,700 | +0.03(+0.23%) |
Jan 11, 2019 | 14.44 | 14.53 | 14.41 | 14.48 | 1,181,268 | -0.04(-0.28%) |
Jan 10, 2019 | 14.43 | 14.53 | 14.40 | 14.52 | 1,013,923 | +0.10(+0.68%) |
Jan 09, 2019 | 14.41 | 14.48 | 14.32 | 14.42 | 1,162,456 | +0.10(+0.68%) |
Jan 08, 2019 | 14.39 | 14.40 | 14.26 | 14.32 | 1,074,687 | +0.09(+0.63%) |
Jan 07, 2019 | 14.19 | 14.29 | 14.16 | 14.23 | 915,283 | +0.02(+0.12%) |
Jan 04, 2019 | 14.05 | 14.24 | 14.01 | 14.22 | 1,359,236 | +0.51(+3.76%) |
Jan 03, 2019 | 13.75 | 13.79 | 13.67 | 13.70 | 759,506 | -0.08(-0.59%) |