Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.66 | 14.83 | 14.61 | 14.66 | 34,646 | +0.01(+0.04%) |
Mar 28, 2019 | 14.68 | 14.68 | 14.52 | 14.66 | 23,728 | -0.01(-0.09%) |
Mar 27, 2019 | 14.68 | 14.69 | 14.56 | 14.67 | 32,642 | -0.01(-0.04%) |
Mar 26, 2019 | 14.68 | 14.78 | 14.58 | 14.68 | 34,891 | +0.00(+0.00%) |
Mar 25, 2019 | 14.66 | 14.74 | 14.54 | 14.68 | 32,813 | -0.03(-0.18%) |
Mar 22, 2019 | 14.85 | 14.96 | 14.62 | 14.70 | 42,092 | -0.14(-0.98%) |
Mar 21, 2019 | 14.87 | 14.90 | 14.81 | 14.85 | 35,640 | -0.03(-0.22%) |
Mar 20, 2019 | 14.96 | 14.96 | 14.82 | 14.88 | 50,778 | -0.08(-0.53%) |
Mar 19, 2019 | 15.00 | 15.02 | 14.90 | 14.96 | 17,399 | -0.03(-0.22%) |
Mar 18, 2019 | 14.97 | 15.06 | 14.87 | 14.99 | 50,811 | +0.05(+0.35%) |
Mar 15, 2019 | 15.07 | 15.07 | 14.91 | 14.94 | 34,190 | -0.09(-0.57%) |
Mar 14, 2019 | 15.02 | 15.06 | 14.90 | 15.02 | 27,282 | +0.02(+0.13%) |
Mar 13, 2019 | 15.06 | 15.08 | 14.81 | 15.00 | 55,759 | +0.03(+0.22%) |
Mar 12, 2019 | 14.89 | 14.98 | 14.82 | 14.97 | 152,640 | +0.08(+0.52%) |
Mar 11, 2019 | 14.87 | 14.90 | 14.77 | 14.89 | 84,546 | +0.12(+0.83%) |
Mar 08, 2019 | 14.78 | 14.90 | 14.75 | 14.77 | 58,025 | +0.01(+0.04%) |
Mar 07, 2019 | 14.82 | 14.83 | 14.67 | 14.77 | 40,905 | -0.04(-0.30%) |
Mar 06, 2019 | 14.85 | 14.85 | 14.72 | 14.81 | 78,683 | -0.04(-0.30%) |
Mar 05, 2019 | 14.84 | 14.88 | 14.63 | 14.86 | 81,306 | -0.01(-0.09%) |
Mar 04, 2019 | 14.87 | 14.90 | 14.79 | 14.87 | 64,011 | +0.01(+0.04%) |
Mar 01, 2019 | 14.83 | 14.91 | 14.71 | 14.86 | 62,848 | +0.05(+0.35%) |
Feb 28, 2019 | 14.85 | 14.88 | 14.71 | 14.81 | 91,515 | -0.06(-0.39%) |
Feb 27, 2019 | 14.89 | 14.91 | 14.79 | 14.87 | 34,919 | -0.03(-0.17%) |
Feb 26, 2019 | 14.93 | 14.93 | 14.82 | 14.89 | 71,164 | -0.03(-0.22%) |
Feb 25, 2019 | 15.04 | 15.04 | 14.79 | 14.93 | 77,743 | -0.12(-0.77%) |
Feb 22, 2019 | 14.91 | 15.04 | 14.79 | 15.04 | 142,030 | +0.19(+1.30%) |
Feb 21, 2019 | 14.85 | 14.91 | 14.80 | 14.85 | 23,225 | +0.03(+0.22%) |
Feb 20, 2019 | 14.87 | 14.87 | 14.79 | 14.82 | 27,776 | -0.05(-0.35%) |
Feb 19, 2019 | 14.82 | 14.88 | 14.82 | 14.87 | 46,692 | +0.03(+0.22%) |
Feb 15, 2019 | 14.79 | 14.87 | 14.79 | 14.84 | 18,356 | +0.04(+0.30%) |
Feb 14, 2019 | 14.84 | 14.87 | 14.79 | 14.79 | 12,107 | -0.04(-0.30%) |
Feb 13, 2019 | 14.83 | 14.87 | 14.78 | 14.84 | 15,702 | +0.01(+0.04%) |
Feb 12, 2019 | 14.88 | 14.89 | 14.78 | 14.83 | 24,495 | -0.05(-0.35%) |
Feb 11, 2019 | 14.85 | 14.88 | 14.78 | 14.88 | 34,115 | +0.03(+0.22%) |
Feb 08, 2019 | 14.71 | 14.91 | 14.71 | 14.85 | 30,490 | +0.05(+0.35%) |
Feb 07, 2019 | 14.78 | 14.85 | 14.74 | 14.80 | 23,918 | -0.08(-0.56%) |
Feb 06, 2019 | 14.87 | 14.88 | 14.78 | 14.88 | 49,550 | +0.01(+0.09%) |
Feb 05, 2019 | 14.78 | 14.87 | 14.69 | 14.87 | 38,443 | +0.12(+0.78%) |
Feb 04, 2019 | 14.78 | 14.84 | 14.67 | 14.75 | 27,282 | +0.02(+0.13%) |
Feb 01, 2019 | 14.69 | 14.83 | 14.53 | 14.73 | 28,157 | +0.02(+0.13%) |
Jan 31, 2019 | 14.78 | 15.04 | 14.67 | 14.71 | 22,322 | -0.07(-0.48%) |
Jan 30, 2019 | 14.80 | 15.07 | 14.57 | 14.78 | 24,465 | -0.03(-0.22%) |
Jan 29, 2019 | 14.51 | 14.82 | 14.51 | 14.82 | 23,782 | +0.24(+1.68%) |
Jan 28, 2019 | 14.56 | 14.62 | 14.41 | 14.57 | 21,968 | +0.01(+0.09%) |
Jan 25, 2019 | 14.50 | 14.60 | 14.33 | 14.56 | 26,290 | +0.06(+0.44%) |
Jan 24, 2019 | 14.31 | 14.60 | 14.16 | 14.50 | 46,440 | +0.21(+1.44%) |
Jan 23, 2019 | 14.35 | 14.43 | 14.14 | 14.29 | 28,382 | -0.03(-0.18%) |
Jan 22, 2019 | 14.30 | 14.46 | 14.14 | 14.32 | 57,697 | +0.12(+0.81%) |
Jan 18, 2019 | 14.14 | 14.27 | 14.09 | 14.20 | 25,201 | +0.13(+0.96%) |
Jan 17, 2019 | 14.20 | 14.24 | 13.93 | 14.06 | 29,829 | -0.16(-1.13%) |
Jan 16, 2019 | 14.12 | 14.31 | 14.01 | 14.23 | 33,687 | +0.13(+0.96%) |
Jan 15, 2019 | 13.98 | 14.27 | 13.98 | 14.09 | 19,104 | +0.11(+0.78%) |
Jan 14, 2019 | 14.03 | 14.09 | 13.64 | 13.98 | 41,042 | -0.15(-1.09%) |
Jan 11, 2019 | 14.03 | 14.36 | 14.03 | 14.14 | 16,956 | -0.03(-0.18%) |
Jan 10, 2019 | 13.97 | 14.41 | 13.83 | 14.16 | 74,492 | +0.26(+1.90%) |
Jan 09, 2019 | 14.08 | 14.39 | 13.66 | 13.90 | 57,420 | -0.12(-0.87%) |
Jan 08, 2019 | 14.04 | 14.08 | 13.90 | 14.02 | 18,845 | +0.08(+0.55%) |
Jan 07, 2019 | 13.66 | 13.94 | 13.66 | 13.94 | 40,761 | +0.28(+2.02%) |
Jan 04, 2019 | 13.86 | 13.88 | 13.66 | 13.67 | 50,558 | -0.12(-0.84%) |
Jan 03, 2019 | 13.18 | 13.90 | 13.18 | 13.78 | 41,033 | +0.57(+4.33%) |