Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.04 | 15.05 | 14.94 | 15.03 | 2,411,670 | +0.01(+0.09%) |
Mar 28, 2019 | 14.84 | 15.03 | 14.81 | 15.01 | 1,767,462 | +0.22(+1.45%) |
Mar 27, 2019 | 14.73 | 14.80 | 14.62 | 14.80 | 1,341,179 | +0.08(+0.57%) |
Mar 26, 2019 | 14.56 | 14.72 | 14.55 | 14.71 | 1,047,401 | +0.19(+1.30%) |
Mar 25, 2019 | 14.73 | 14.84 | 14.48 | 14.52 | 2,553,085 | -0.27(-1.82%) |
Mar 22, 2019 | 14.95 | 15.03 | 14.75 | 14.79 | 1,634,555 | -0.14(-0.92%) |
Mar 21, 2019 | 14.68 | 14.99 | 14.68 | 14.93 | 3,530,444 | +0.22(+1.51%) |
Mar 20, 2019 | 14.50 | 14.84 | 14.43 | 14.71 | 3,290,183 | +0.18(+1.26%) |
Mar 19, 2019 | 14.56 | 14.68 | 14.50 | 14.53 | 1,404,743 | -0.02(-0.13%) |
Mar 18, 2019 | 14.71 | 14.83 | 14.49 | 14.55 | 2,050,539 | -0.12(-0.81%) |
Mar 15, 2019 | 14.76 | 14.81 | 14.65 | 14.67 | 3,265,064 | -0.09(-0.59%) |
Mar 14, 2019 | 14.68 | 14.81 | 14.61 | 14.75 | 2,786,709 | +0.14(+0.94%) |
Mar 13, 2019 | 14.63 | 14.81 | 14.61 | 14.61 | 2,315,994 | +0.03(+0.18%) |
Mar 12, 2019 | 14.52 | 14.69 | 14.52 | 14.59 | 1,937,076 | +0.07(+0.46%) |
Mar 11, 2019 | 14.43 | 14.56 | 14.37 | 14.52 | 2,442,042 | +0.15(+1.07%) |
Mar 08, 2019 | 14.29 | 14.41 | 14.29 | 14.37 | 1,513,443 | +0.05(+0.36%) |
Mar 07, 2019 | 14.49 | 14.58 | 14.28 | 14.32 | 3,112,237 | -0.14(-0.96%) |
Mar 06, 2019 | 14.62 | 14.65 | 14.43 | 14.45 | 2,183,178 | -0.19(-1.32%) |
Mar 05, 2019 | 14.59 | 14.78 | 14.59 | 14.65 | 2,010,204 | -0.01(-0.04%) |
Mar 04, 2019 | 14.78 | 14.95 | 14.56 | 14.65 | 3,801,363 | -0.19(-1.28%) |
Mar 01, 2019 | 14.90 | 14.93 | 14.63 | 14.84 | 1,358,705 | -0.03(-0.22%) |
Feb 28, 2019 | 14.78 | 15.08 | 14.71 | 14.87 | 2,075,907 | +0.08(+0.52%) |
Feb 27, 2019 | 14.82 | 14.91 | 14.70 | 14.80 | 1,482,159 | -0.08(-0.52%) |
Feb 26, 2019 | 14.97 | 14.97 | 14.81 | 14.87 | 1,108,119 | -0.05(-0.37%) |
Feb 25, 2019 | 15.04 | 15.05 | 14.90 | 14.93 | 1,105,308 | -0.10(-0.66%) |
Feb 22, 2019 | 14.94 | 15.12 | 14.93 | 15.03 | 1,019,340 | +0.09(+0.58%) |
Feb 21, 2019 | 14.86 | 14.97 | 14.77 | 14.94 | 1,386,066 | +0.07(+0.48%) |
Feb 20, 2019 | 15.14 | 15.14 | 14.78 | 14.87 | 2,126,192 | -0.29(-1.89%) |
Feb 19, 2019 | 15.06 | 15.20 | 15.03 | 15.16 | 1,283,282 | +0.10(+0.66%) |
Feb 15, 2019 | 14.92 | 15.07 | 14.92 | 15.06 | 2,055,492 | +0.18(+1.24%) |
Feb 14, 2019 | 14.76 | 14.93 | 14.70 | 14.87 | 2,282,723 | +0.13(+0.88%) |
Feb 13, 2019 | 14.75 | 14.82 | 14.67 | 14.74 | 1,959,690 | +0.00(+0.02%) |
Feb 12, 2019 | 14.91 | 14.93 | 14.74 | 14.74 | 2,489,088 | -0.16(-1.05%) |
Feb 11, 2019 | 14.77 | 14.90 | 14.71 | 14.89 | 2,311,129 | +0.12(+0.80%) |
Feb 08, 2019 | 14.73 | 14.83 | 14.69 | 14.78 | 1,565,769 | -0.00(-0.02%) |
Feb 07, 2019 | 14.45 | 14.82 | 14.41 | 14.78 | 2,183,663 | +0.29(+2.02%) |
Feb 06, 2019 | 14.50 | 14.60 | 14.23 | 14.49 | 2,550,077 | +0.04(+0.29%) |
Feb 05, 2019 | 14.37 | 14.47 | 14.28 | 14.45 | 2,246,822 | +0.13(+0.93%) |
Feb 04, 2019 | 13.99 | 14.32 | 13.96 | 14.31 | 2,310,532 | +0.29(+2.06%) |
Feb 01, 2019 | 14.11 | 14.14 | 13.74 | 14.02 | 1,576,778 | -0.07(-0.47%) |
Jan 31, 2019 | 14.03 | 14.13 | 13.90 | 14.09 | 2,306,053 | +0.04(+0.32%) |
Jan 30, 2019 | 14.13 | 14.25 | 14.02 | 14.05 | 2,661,905 | -0.04(-0.25%) |
Jan 29, 2019 | 14.01 | 14.10 | 13.94 | 14.08 | 3,868,107 | +0.09(+0.61%) |
Jan 28, 2019 | 13.85 | 14.05 | 13.83 | 14.00 | 2,845,485 | +0.08(+0.55%) |
Jan 25, 2019 | 13.75 | 13.98 | 13.75 | 13.92 | 2,545,554 | +0.18(+1.34%) |
Jan 24, 2019 | 13.68 | 13.76 | 13.61 | 13.73 | 3,319,169 | +0.04(+0.30%) |
Jan 23, 2019 | 13.61 | 13.70 | 13.56 | 13.69 | 4,076,963 | +0.11(+0.82%) |
Jan 22, 2019 | 13.64 | 13.68 | 13.50 | 13.58 | 1,868,795 | -0.01(-0.09%) |
Jan 18, 2019 | 13.44 | 13.61 | 13.39 | 13.59 | 1,705,738 | +0.15(+1.14%) |
Jan 17, 2019 | 13.40 | 13.53 | 13.33 | 13.44 | 1,931,208 | +0.03(+0.19%) |
Jan 16, 2019 | 13.27 | 13.44 | 13.26 | 13.42 | 1,452,579 | +0.16(+1.17%) |
Jan 15, 2019 | 13.21 | 13.31 | 13.17 | 13.26 | 1,883,864 | +0.05(+0.38%) |
Jan 14, 2019 | 13.32 | 13.36 | 13.15 | 13.21 | 1,828,213 | -0.19(-1.42%) |
Jan 11, 2019 | 13.38 | 13.43 | 13.29 | 13.40 | 2,608,462 | +0.03(+0.19%) |
Jan 10, 2019 | 13.23 | 13.47 | 13.16 | 13.38 | 2,399,741 | +0.14(+1.06%) |
Jan 09, 2019 | 13.21 | 13.31 | 13.09 | 13.24 | 2,520,401 | +0.07(+0.53%) |
Jan 08, 2019 | 12.94 | 13.23 | 12.91 | 13.17 | 2,828,553 | +0.32(+2.50%) |
Jan 07, 2019 | 12.68 | 12.98 | 12.68 | 12.84 | 2,686,017 | +0.16(+1.28%) |
Jan 04, 2019 | 12.39 | 12.87 | 12.35 | 12.68 | 4,103,460 | +0.37(+3.00%) |
Jan 03, 2019 | 12.02 | 12.45 | 12.02 | 12.31 | 6,098,523 | +0.24(+2.03%) |