Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.88 | 14.92 | 14.77 | 14.84 | 1,278,456 | +0.04(+0.28%) |
Mar 28, 2019 | 14.89 | 14.89 | 14.75 | 14.80 | 753,245 | -0.20(-1.36%) |
Mar 27, 2019 | 15.02 | 15.07 | 14.89 | 15.01 | 1,645,399 | +0.16(+1.05%) |
Mar 26, 2019 | 14.88 | 14.92 | 14.82 | 14.85 | 664,566 | -0.04(-0.27%) |
Mar 25, 2019 | 14.88 | 14.96 | 14.84 | 14.89 | 1,203,949 | +0.03(+0.22%) |
Mar 22, 2019 | 15.00 | 15.02 | 14.84 | 14.86 | 1,499,648 | -0.42(-2.73%) |
Mar 21, 2019 | 15.25 | 15.30 | 15.21 | 15.28 | 578,195 | -0.14(-0.90%) |
Mar 20, 2019 | 15.49 | 15.55 | 15.39 | 15.42 | 1,944,461 | -0.16(-1.05%) |
Mar 19, 2019 | 15.69 | 15.72 | 15.55 | 15.58 | 480,411 | -0.01(-0.05%) |
Mar 18, 2019 | 15.57 | 15.61 | 15.54 | 15.59 | 486,446 | +0.11(+0.74%) |
Mar 15, 2019 | 15.35 | 15.47 | 15.33 | 15.47 | 609,132 | +0.20(+1.34%) |
Mar 14, 2019 | 15.24 | 15.30 | 15.24 | 15.27 | 485,119 | +0.09(+0.59%) |
Mar 13, 2019 | 15.09 | 15.19 | 15.07 | 15.18 | 980,964 | +0.21(+1.42%) |
Mar 12, 2019 | 14.96 | 15.00 | 14.93 | 14.97 | 362,384 | -0.02(-0.16%) |
Mar 11, 2019 | 14.88 | 14.99 | 14.87 | 14.99 | 450,864 | +0.21(+1.44%) |
Mar 08, 2019 | 14.67 | 14.80 | 14.66 | 14.78 | 537,930 | -0.04(-0.28%) |
Mar 07, 2019 | 14.99 | 15.00 | 14.82 | 14.82 | 827,363 | -0.42(-2.74%) |
Mar 06, 2019 | 15.28 | 15.29 | 15.23 | 15.24 | 645,109 | -0.01(-0.05%) |
Mar 05, 2019 | 15.26 | 15.29 | 15.20 | 15.24 | 417,918 | -0.06(-0.37%) |
Mar 04, 2019 | 15.34 | 15.38 | 15.24 | 15.30 | 522,663 | -0.11(-0.74%) |
Mar 01, 2019 | 15.45 | 15.52 | 15.38 | 15.42 | 1,031,084 | +0.06(+0.37%) |
Feb 28, 2019 | 15.35 | 15.41 | 15.33 | 15.36 | 686,785 | +0.11(+0.70%) |
Feb 27, 2019 | 15.21 | 15.27 | 15.20 | 15.25 | 967,344 | +0.14(+0.92%) |
Feb 26, 2019 | 15.03 | 15.14 | 15.03 | 15.11 | 643,675 | +0.14(+0.93%) |
Feb 25, 2019 | 15.01 | 15.04 | 14.97 | 14.97 | 570,983 | +0.11(+0.77%) |
Feb 22, 2019 | 14.89 | 14.89 | 14.83 | 14.86 | 334,233 | +0.07(+0.44%) |
Feb 21, 2019 | 14.88 | 14.88 | 14.78 | 14.79 | 506,205 | -0.16(-1.09%) |
Feb 20, 2019 | 14.90 | 15.00 | 14.88 | 14.96 | 475,194 | +0.08(+0.55%) |
Feb 19, 2019 | 14.73 | 14.89 | 14.71 | 14.88 | 648,400 | +0.02(+0.11%) |
Feb 15, 2019 | 14.74 | 14.86 | 14.74 | 14.86 | 750,558 | +0.37(+2.54%) |
Feb 14, 2019 | 14.50 | 14.57 | 14.47 | 14.49 | 580,316 | -0.12(-0.84%) |
Feb 13, 2019 | 14.70 | 14.72 | 14.62 | 14.62 | 850,666 | -0.03(-0.22%) |
Feb 12, 2019 | 14.58 | 14.66 | 14.58 | 14.65 | 733,905 | +0.17(+1.19%) |
Feb 11, 2019 | 14.50 | 14.53 | 14.45 | 14.48 | 571,251 | +0.01(+0.06%) |
Feb 08, 2019 | 14.46 | 14.48 | 14.35 | 14.47 | 1,023,499 | -0.09(-0.62%) |
Feb 07, 2019 | 14.69 | 14.72 | 14.54 | 14.56 | 955,095 | -0.25(-1.71%) |
Feb 06, 2019 | 14.80 | 14.87 | 14.79 | 14.81 | 589,396 | +0.02(+0.17%) |
Feb 05, 2019 | 14.78 | 14.79 | 14.73 | 14.79 | 768,222 | +0.11(+0.72%) |
Feb 04, 2019 | 14.60 | 14.69 | 14.57 | 14.68 | 546,024 | -0.02(-0.17%) |
Feb 01, 2019 | 14.66 | 14.78 | 14.64 | 14.70 | 789,707 | -0.02(-0.17%) |
Jan 31, 2019 | 14.71 | 14.76 | 14.66 | 14.73 | 1,480,067 | -0.22(-1.48%) |
Jan 30, 2019 | 14.85 | 15.02 | 14.83 | 14.95 | 1,133,050 | +0.13(+0.88%) |
Jan 29, 2019 | 14.88 | 14.92 | 14.82 | 14.82 | 823,378 | -0.04(-0.28%) |
Jan 28, 2019 | 14.83 | 14.87 | 14.79 | 14.86 | 1,785,222 | -0.11(-0.71%) |
Jan 25, 2019 | 14.88 | 15.00 | 14.88 | 14.97 | 794,478 | +0.21(+1.44%) |
Jan 24, 2019 | 14.72 | 14.80 | 14.70 | 14.75 | 782,673 | -0.03(-0.22%) |
Jan 23, 2019 | 14.80 | 14.84 | 14.71 | 14.79 | 642,357 | +0.16(+1.06%) |
Jan 22, 2019 | 14.66 | 14.73 | 14.62 | 14.63 | 997,985 | -0.22(-1.51%) |
Jan 18, 2019 | 14.85 | 14.89 | 14.80 | 14.86 | 1,053,717 | +0.18(+1.25%) |
Jan 17, 2019 | 14.58 | 14.69 | 14.55 | 14.67 | 395,394 | -0.03(-0.22%) |
Jan 16, 2019 | 14.62 | 14.73 | 14.60 | 14.70 | 1,025,960 | +0.21(+1.47%) |
Jan 15, 2019 | 14.41 | 14.49 | 14.37 | 14.49 | 998,970 | -0.02(-0.17%) |
Jan 14, 2019 | 14.38 | 14.55 | 14.38 | 14.52 | 648,391 | +0.03(+0.23%) |
Jan 11, 2019 | 14.44 | 14.54 | 14.42 | 14.48 | 1,180,706 | -0.04(-0.28%) |
Jan 10, 2019 | 14.44 | 14.54 | 14.40 | 14.53 | 1,013,440 | +0.10(+0.68%) |
Jan 09, 2019 | 14.42 | 14.48 | 14.32 | 14.43 | 1,161,903 | +0.10(+0.68%) |
Jan 08, 2019 | 14.39 | 14.40 | 14.26 | 14.33 | 1,074,176 | +0.09(+0.63%) |
Jan 07, 2019 | 14.20 | 14.30 | 14.16 | 14.24 | 914,847 | +0.02(+0.12%) |
Jan 04, 2019 | 14.06 | 14.24 | 14.01 | 14.22 | 1,358,589 | +0.51(+3.76%) |
Jan 03, 2019 | 13.76 | 13.80 | 13.68 | 13.71 | 759,145 | -0.08(-0.59%) |