Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.43 | 16.47 | 16.19 | 16.19 | 4,673 | +0.02(+0.09%) |
Mar 28, 2019 | 16.18 | 16.38 | 16.18 | 16.18 | 7,785 | +0.11(+0.69%) |
Mar 27, 2019 | 16.03 | 16.18 | 15.99 | 16.06 | 11,290 | -0.07(-0.46%) |
Mar 26, 2019 | 16.03 | 16.14 | 15.88 | 16.14 | 18,211 | +0.21(+1.30%) |
Mar 25, 2019 | 16.16 | 16.16 | 15.93 | 15.93 | 1,689 | -0.02(-0.15%) |
Mar 22, 2019 | 15.88 | 15.96 | 15.88 | 15.96 | 4,339 | -0.07(-0.43%) |
Mar 21, 2019 | 16.18 | 16.18 | 16.03 | 16.03 | 4,339 | +0.05(+0.28%) |
Mar 20, 2019 | 16.15 | 16.23 | 15.98 | 15.98 | 2,764 | -0.01(-0.08%) |
Mar 19, 2019 | 15.96 | 16.13 | 15.95 | 15.99 | 17,466 | -0.13(-0.84%) |
Mar 18, 2019 | 16.38 | 16.38 | 16.13 | 16.13 | 2,831 | +0.16(+1.01%) |
Mar 15, 2019 | 15.92 | 15.97 | 15.90 | 15.97 | 31,381 | +0.09(+0.59%) |
Mar 14, 2019 | 15.88 | 15.88 | 15.87 | 15.87 | 2,006 | -0.00(-0.02%) |
Mar 13, 2019 | 15.99 | 15.99 | 15.88 | 15.88 | 12,919 | -0.09(-0.54%) |
Mar 12, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 2,099 | -0.10(-0.65%) |
Mar 11, 2019 | 15.91 | 16.07 | 15.91 | 16.07 | 4,076 | +0.42(+2.66%) |
Mar 08, 2019 | 15.65 | 15.65 | 15.65 | 15.65 | 2,670 | -0.13(-0.85%) |
Mar 07, 2019 | 15.93 | 15.93 | 15.74 | 15.79 | 3,829 | +0.11(+0.69%) |
Mar 06, 2019 | 15.73 | 15.73 | 15.68 | 15.68 | 5,066 | -0.09(-0.55%) |
Mar 05, 2019 | 15.89 | 15.90 | 15.76 | 15.76 | 6,298 | -0.11(-0.70%) |
Mar 04, 2019 | 15.88 | 15.88 | 15.88 | 15.88 | 1,737 | +0.18(+1.14%) |
Mar 01, 2019 | 15.70 | 15.90 | 15.70 | 15.70 | 14,064 | +0.07(+0.46%) |
Feb 28, 2019 | 15.62 | 15.83 | 15.62 | 15.62 | 6,067 | -0.20(-1.25%) |
Feb 27, 2019 | 15.78 | 15.82 | 15.65 | 15.82 | 12,128 | -0.00(-0.02%) |
Feb 26, 2019 | 15.54 | 15.82 | 15.54 | 15.82 | 16,066 | +0.20(+1.30%) |
Feb 25, 2019 | 15.59 | 15.84 | 15.59 | 15.62 | 4,279 | -0.22(-1.41%) |
Feb 22, 2019 | 15.53 | 15.89 | 15.45 | 15.85 | 11,720 | +0.42(+2.73%) |
Feb 21, 2019 | 15.23 | 15.42 | 15.23 | 15.42 | 6,251 | +0.16(+1.02%) |
Feb 20, 2019 | 15.27 | 15.37 | 15.23 | 15.27 | 9,138 | -0.08(-0.53%) |
Feb 19, 2019 | 15.37 | 15.37 | 15.23 | 15.35 | 8,100 | +0.04(+0.25%) |
Feb 15, 2019 | 15.39 | 15.43 | 15.28 | 15.31 | 23,440 | -0.21(-1.38%) |
Feb 14, 2019 | 15.61 | 15.73 | 15.53 | 15.53 | 6,010 | +0.12(+0.76%) |
Feb 13, 2019 | 15.53 | 15.53 | 15.36 | 15.41 | 4,915 | -0.04(-0.23%) |
Feb 12, 2019 | 15.36 | 15.62 | 15.29 | 15.45 | 9,188 | +0.12(+0.78%) |
Feb 11, 2019 | 15.32 | 15.33 | 15.32 | 15.33 | 3,763 | +0.03(+0.19%) |
Feb 08, 2019 | 15.09 | 15.52 | 15.09 | 15.30 | 95,102 | +0.13(+0.89%) |
Feb 07, 2019 | 15.13 | 15.16 | 15.13 | 15.16 | 2,504 | -0.30(-1.93%) |
Feb 06, 2019 | 15.16 | 15.46 | 15.16 | 15.46 | 2,514 | +0.30(+2.01%) |
Feb 05, 2019 | 15.20 | 15.20 | 15.16 | 15.16 | 5,384 | -0.07(-0.47%) |
Feb 04, 2019 | 15.16 | 15.23 | 15.16 | 15.23 | 2,618 | +0.02(+0.10%) |
Feb 01, 2019 | 14.97 | 15.21 | 14.92 | 15.21 | 7,367 | +0.24(+1.62%) |
Jan 31, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 2,457 | -0.19(-1.22%) |
Jan 30, 2019 | 14.95 | 15.24 | 14.95 | 15.16 | 7,782 | +0.20(+1.36%) |
Jan 29, 2019 | 15.12 | 15.34 | 14.95 | 14.95 | 19,941 | -0.31(-2.05%) |
Jan 28, 2019 | 15.39 | 15.39 | 15.27 | 15.27 | 10,431 | -0.25(-1.60%) |
Jan 25, 2019 | 15.41 | 15.51 | 15.31 | 15.51 | 2,678 | +0.00(+0.00%) |
Jan 24, 2019 | 15.53 | 15.53 | 15.34 | 15.51 | 2,869 | -0.01(-0.10%) |
Jan 23, 2019 | 15.23 | 15.53 | 15.23 | 15.53 | 6,858 | +0.25(+1.64%) |
Jan 22, 2019 | 15.36 | 15.52 | 15.28 | 15.28 | 4,169 | +0.09(+0.59%) |
Jan 18, 2019 | 15.21 | 15.52 | 15.19 | 15.19 | 5,692 | +0.03(+0.22%) |
Jan 17, 2019 | 15.16 | 15.23 | 15.16 | 15.16 | 7,340 | -0.44(-2.80%) |
Jan 16, 2019 | 15.08 | 15.59 | 14.82 | 15.59 | 12,601 | +0.44(+2.92%) |
Jan 15, 2019 | 15.04 | 15.15 | 15.04 | 15.15 | 4,423 | +0.17(+1.16%) |
Jan 14, 2019 | 15.68 | 15.68 | 14.93 | 14.98 | 3,914 | +0.04(+0.28%) |
Jan 11, 2019 | 15.23 | 15.23 | 14.93 | 14.93 | 4,353 | -0.43(-2.78%) |
Jan 10, 2019 | 15.63 | 15.63 | 15.36 | 15.36 | 3,268 | +0.14(+0.94%) |
Jan 09, 2019 | 15.68 | 15.68 | 15.22 | 15.22 | 3,449 | -0.40(-2.54%) |
Jan 08, 2019 | 15.44 | 15.68 | 15.43 | 15.62 | 5,726 | +0.09(+0.56%) |
Jan 07, 2019 | 15.13 | 15.53 | 15.13 | 15.53 | 4,353 | +0.36(+2.36%) |
Jan 04, 2019 | 15.30 | 15.30 | 14.95 | 15.17 | 7,701 | +0.49(+3.31%) |
Jan 03, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 1,604 | -0.54(-3.57%) |