Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.89 | 15.96 | 15.80 | 15.96 | 2,383,109 | +0.07(+0.41%) |
Mar 28, 2019 | 15.69 | 15.89 | 15.63 | 15.89 | 1,624,062 | +0.26(+1.69%) |
Mar 27, 2019 | 15.67 | 15.69 | 15.56 | 15.63 | 2,019,247 | -0.02(-0.14%) |
Mar 26, 2019 | 15.56 | 15.69 | 15.56 | 15.65 | 1,266,409 | +0.13(+0.83%) |
Mar 25, 2019 | 15.44 | 15.58 | 15.37 | 15.52 | 1,372,867 | +0.11(+0.69%) |
Mar 22, 2019 | 15.61 | 15.62 | 15.37 | 15.41 | 1,224,112 | -0.17(-1.10%) |
Mar 21, 2019 | 15.50 | 15.67 | 15.48 | 15.58 | 978,320 | +0.13(+0.83%) |
Mar 20, 2019 | 15.50 | 15.63 | 15.44 | 15.46 | 883,275 | -0.04(-0.28%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.48 | 15.50 | 1,349,474 | -0.19(-1.22%) |
Mar 18, 2019 | 15.61 | 15.71 | 15.61 | 15.69 | 647,887 | +0.13(+0.82%) |
Mar 15, 2019 | 15.58 | 15.66 | 15.54 | 15.56 | 1,139,328 | -0.02(-0.14%) |
Mar 14, 2019 | 15.58 | 15.67 | 15.52 | 15.58 | 695,750 | +0.02(+0.14%) |
Mar 13, 2019 | 15.46 | 15.61 | 15.46 | 15.56 | 931,854 | +0.11(+0.69%) |
Mar 12, 2019 | 15.56 | 15.64 | 15.44 | 15.46 | 972,056 | -0.11(-0.69%) |
Mar 11, 2019 | 15.44 | 15.56 | 15.41 | 15.56 | 1,737,897 | +0.19(+1.25%) |
Mar 08, 2019 | 15.44 | 15.53 | 15.37 | 15.37 | 2,395,340 | -0.11(-0.69%) |
Mar 07, 2019 | 15.58 | 15.63 | 15.39 | 15.48 | 1,808,138 | -0.09(-0.55%) |
Mar 06, 2019 | 15.61 | 15.67 | 15.56 | 15.56 | 940,383 | -0.04(-0.27%) |
Mar 05, 2019 | 15.56 | 15.63 | 15.50 | 15.61 | 788,905 | +0.02(+0.14%) |
Mar 04, 2019 | 15.50 | 15.61 | 15.46 | 15.58 | 728,560 | +0.06(+0.41%) |
Mar 01, 2019 | 15.56 | 15.58 | 15.37 | 15.52 | 1,028,126 | +0.00(+0.00%) |
Feb 28, 2019 | 15.56 | 15.63 | 15.48 | 15.52 | 831,016 | -0.04(-0.27%) |
Feb 27, 2019 | 15.63 | 15.63 | 15.48 | 15.56 | 729,188 | -0.06(-0.41%) |
Feb 26, 2019 | 15.80 | 15.80 | 15.63 | 15.63 | 929,061 | -0.15(-0.95%) |
Feb 25, 2019 | 15.71 | 15.78 | 15.63 | 15.78 | 1,897,975 | +0.13(+0.82%) |
Feb 22, 2019 | 15.65 | 15.67 | 15.52 | 15.65 | 1,419,394 | +0.11(+0.69%) |
Feb 21, 2019 | 15.52 | 15.63 | 15.41 | 15.54 | 1,128,409 | -0.06(-0.41%) |
Feb 20, 2019 | 15.73 | 15.73 | 15.50 | 15.61 | 1,709,933 | -0.13(-0.81%) |
Feb 19, 2019 | 15.80 | 15.80 | 15.65 | 15.73 | 1,218,472 | -0.06(-0.41%) |
Feb 15, 2019 | 15.73 | 15.80 | 15.63 | 15.80 | 1,560,247 | +0.13(+0.82%) |
Feb 14, 2019 | 15.78 | 15.78 | 15.63 | 15.67 | 1,289,824 | -0.11(-0.68%) |
Feb 13, 2019 | 15.88 | 15.88 | 15.71 | 15.78 | 1,001,596 | -0.04(-0.27%) |
Feb 12, 2019 | 15.84 | 15.90 | 15.76 | 15.82 | 877,027 | -0.02(-0.13%) |
Feb 11, 2019 | 15.78 | 15.84 | 15.73 | 15.84 | 619,128 | +0.09(+0.54%) |
Feb 08, 2019 | 15.93 | 15.93 | 15.73 | 15.76 | 709,135 | -0.17(-1.07%) |
Feb 07, 2019 | 15.84 | 15.95 | 15.76 | 15.93 | 1,168,690 | +0.04(+0.27%) |
Feb 06, 2019 | 15.82 | 15.88 | 15.71 | 15.88 | 852,327 | +0.02(+0.13%) |
Feb 05, 2019 | 15.88 | 15.90 | 15.76 | 15.86 | 973,045 | +0.02(+0.14%) |
Feb 04, 2019 | 15.78 | 15.86 | 15.66 | 15.84 | 608,307 | +0.06(+0.41%) |
Feb 01, 2019 | 15.67 | 15.80 | 15.58 | 15.78 | 890,833 | +0.13(+0.82%) |
Jan 31, 2019 | 15.54 | 15.67 | 15.48 | 15.65 | 1,658,962 | +0.13(+0.83%) |
Jan 30, 2019 | 15.54 | 15.56 | 15.50 | 15.52 | 901,177 | -0.02(-0.14%) |
Jan 29, 2019 | 15.65 | 15.65 | 15.50 | 15.54 | 676,740 | -0.09(-0.55%) |
Jan 28, 2019 | 15.54 | 15.69 | 15.50 | 15.63 | 1,021,836 | +0.09(+0.55%) |
Jan 25, 2019 | 15.50 | 15.56 | 15.48 | 15.54 | 764,127 | +0.09(+0.55%) |
Jan 24, 2019 | 15.44 | 15.50 | 15.36 | 15.46 | 723,892 | +0.06(+0.42%) |
Jan 23, 2019 | 15.16 | 15.44 | 15.16 | 15.39 | 1,051,419 | +0.17(+1.12%) |
Jan 22, 2019 | 15.16 | 15.31 | 15.16 | 15.22 | 1,018,549 | +0.06(+0.42%) |
Jan 18, 2019 | 15.26 | 15.32 | 15.16 | 15.16 | 1,176,099 | -0.06(-0.42%) |
Jan 17, 2019 | 15.01 | 15.22 | 15.01 | 15.22 | 1,044,686 | +0.19(+1.28%) |
Jan 16, 2019 | 15.09 | 15.10 | 14.99 | 15.03 | 683,764 | -0.02(-0.14%) |
Jan 15, 2019 | 15.14 | 15.14 | 14.99 | 15.05 | 667,257 | -0.04(-0.28%) |
Jan 14, 2019 | 15.03 | 15.19 | 15.03 | 15.09 | 791,440 | +0.04(+0.28%) |
Jan 11, 2019 | 14.94 | 15.07 | 14.94 | 15.05 | 795,651 | +0.09(+0.57%) |
Jan 10, 2019 | 14.92 | 15.01 | 14.88 | 14.97 | 720,076 | +0.06(+0.43%) |
Jan 09, 2019 | 14.84 | 14.90 | 14.75 | 14.90 | 904,092 | +0.13(+0.87%) |
Jan 08, 2019 | 14.79 | 14.84 | 14.69 | 14.77 | 1,059,063 | +0.00(+0.00%) |
Jan 07, 2019 | 14.65 | 14.90 | 14.62 | 14.77 | 971,228 | +0.13(+0.87%) |
Jan 04, 2019 | 14.60 | 14.73 | 14.52 | 14.65 | 1,135,534 | +0.13(+0.88%) |
Jan 03, 2019 | 14.30 | 14.60 | 14.30 | 14.52 | 1,279,405 | +0.21(+1.49%) |