Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.82 | 16.85 | 16.70 | 16.74 | 133,530 | +0.06(+0.34%) |
Mar 28, 2019 | 16.70 | 16.74 | 16.63 | 16.68 | 138,960 | +0.06(+0.34%) |
Mar 27, 2019 | 16.72 | 16.72 | 16.58 | 16.63 | 103,227 | -0.07(-0.42%) |
Mar 26, 2019 | 16.68 | 16.76 | 16.57 | 16.70 | 96,399 | +0.13(+0.81%) |
Mar 25, 2019 | 16.55 | 16.60 | 16.43 | 16.56 | 135,668 | +0.04(+0.27%) |
Mar 22, 2019 | 16.76 | 16.76 | 16.51 | 16.52 | 102,740 | -0.27(-1.63%) |
Mar 21, 2019 | 16.64 | 16.86 | 16.64 | 16.79 | 109,248 | +0.11(+0.69%) |
Mar 20, 2019 | 16.77 | 16.77 | 16.65 | 16.68 | 71,244 | -0.07(-0.42%) |
Mar 19, 2019 | 16.78 | 16.84 | 16.68 | 16.75 | 87,344 | +0.05(+0.30%) |
Mar 18, 2019 | 16.67 | 16.74 | 16.67 | 16.70 | 53,490 | +0.03(+0.19%) |
Mar 15, 2019 | 16.63 | 16.67 | 16.60 | 16.67 | 106,375 | +0.08(+0.49%) |
Mar 14, 2019 | 16.60 | 16.65 | 16.56 | 16.58 | 138,830 | -0.03(-0.15%) |
Mar 13, 2019 | 16.56 | 16.62 | 16.51 | 16.61 | 53,693 | +0.08(+0.50%) |
Mar 12, 2019 | 16.53 | 16.53 | 16.44 | 16.53 | 91,256 | +0.07(+0.42%) |
Mar 11, 2019 | 16.26 | 16.46 | 16.26 | 16.46 | 85,954 | +0.25(+1.56%) |
Mar 08, 2019 | 16.34 | 16.34 | 16.15 | 16.20 | 242,713 | -0.22(-1.34%) |
Mar 07, 2019 | 16.49 | 16.50 | 16.40 | 16.43 | 82,175 | -0.09(-0.54%) |
Mar 06, 2019 | 16.55 | 16.58 | 16.49 | 16.51 | 120,465 | -0.03(-0.15%) |
Mar 05, 2019 | 16.68 | 16.68 | 16.51 | 16.54 | 165,606 | -0.11(-0.64%) |
Mar 04, 2019 | 16.72 | 16.84 | 16.63 | 16.65 | 105,268 | -0.07(-0.42%) |
Mar 01, 2019 | 16.79 | 16.80 | 16.70 | 16.72 | 74,351 | -0.01(-0.04%) |
Feb 28, 2019 | 16.73 | 16.77 | 16.68 | 16.72 | 61,496 | +0.03(+0.19%) |
Feb 27, 2019 | 16.60 | 16.74 | 16.60 | 16.69 | 60,492 | +0.06(+0.34%) |
Feb 26, 2019 | 16.63 | 16.78 | 16.63 | 16.63 | 96,000 | -0.10(-0.60%) |
Feb 25, 2019 | 16.66 | 16.82 | 16.66 | 16.73 | 122,498 | +0.16(+0.95%) |
Feb 22, 2019 | 16.55 | 16.61 | 16.53 | 16.58 | 68,961 | +0.07(+0.42%) |
Feb 21, 2019 | 16.51 | 16.55 | 16.42 | 16.51 | 115,543 | -0.03(-0.19%) |
Feb 20, 2019 | 16.51 | 16.65 | 16.51 | 16.54 | 149,033 | -0.08(-0.46%) |
Feb 19, 2019 | 16.56 | 16.66 | 16.46 | 16.61 | 108,921 | +0.11(+0.65%) |
Feb 15, 2019 | 16.46 | 16.51 | 16.32 | 16.51 | 73,559 | +0.14(+0.85%) |
Feb 14, 2019 | 16.38 | 16.48 | 16.34 | 16.37 | 87,319 | -0.05(-0.31%) |
Feb 13, 2019 | 16.40 | 16.44 | 16.38 | 16.42 | 54,194 | +0.06(+0.39%) |
Feb 12, 2019 | 16.29 | 16.40 | 16.26 | 16.36 | 67,298 | +0.12(+0.74%) |
Feb 11, 2019 | 16.21 | 16.25 | 16.15 | 16.24 | 54,750 | +0.06(+0.35%) |
Feb 08, 2019 | 16.13 | 16.21 | 16.10 | 16.18 | 103,680 | -0.03(-0.16%) |
Feb 07, 2019 | 16.27 | 16.32 | 16.15 | 16.20 | 94,212 | -0.15(-0.89%) |
Feb 06, 2019 | 16.38 | 16.39 | 16.29 | 16.35 | 99,311 | -0.01(-0.08%) |
Feb 05, 2019 | 16.27 | 16.36 | 16.24 | 16.36 | 114,446 | +0.12(+0.74%) |
Feb 04, 2019 | 16.17 | 16.32 | 16.13 | 16.24 | 98,648 | +0.11(+0.70%) |
Feb 01, 2019 | 16.19 | 16.22 | 16.10 | 16.13 | 73,400 | +0.01(+0.04%) |
Jan 31, 2019 | 16.02 | 16.15 | 15.99 | 16.12 | 117,723 | +0.12(+0.75%) |
Jan 30, 2019 | 15.85 | 16.00 | 15.79 | 16.00 | 136,363 | +0.23(+1.48%) |
Jan 29, 2019 | 15.78 | 15.85 | 15.73 | 15.77 | 122,426 | -0.01(-0.08%) |
Jan 28, 2019 | 15.76 | 15.79 | 15.62 | 15.78 | 100,332 | -0.04(-0.24%) |
Jan 25, 2019 | 15.79 | 15.92 | 15.79 | 15.82 | 110,972 | +0.08(+0.52%) |
Jan 24, 2019 | 15.87 | 15.91 | 15.68 | 15.74 | 189,601 | -0.11(-0.68%) |
Jan 23, 2019 | 15.83 | 15.95 | 15.71 | 15.85 | 116,237 | +0.04(+0.24%) |
Jan 22, 2019 | 15.89 | 15.91 | 15.70 | 15.81 | 88,686 | -0.14(-0.87%) |
Jan 18, 2019 | 15.79 | 15.98 | 15.77 | 15.95 | 129,996 | +0.22(+1.40%) |
Jan 17, 2019 | 15.67 | 15.78 | 15.67 | 15.73 | 139,107 | -0.01(-0.08%) |
Jan 16, 2019 | 15.69 | 15.76 | 15.68 | 15.74 | 154,716 | +0.09(+0.60%) |
Jan 15, 2019 | 15.54 | 15.70 | 15.53 | 15.64 | 135,339 | +0.12(+0.77%) |
Jan 14, 2019 | 15.45 | 15.55 | 15.40 | 15.52 | 78,538 | +0.01(+0.04%) |
Jan 11, 2019 | 15.44 | 15.55 | 15.39 | 15.52 | 110,972 | +0.08(+0.49%) |
Jan 10, 2019 | 15.40 | 15.57 | 15.38 | 15.44 | 346,537 | -0.02(-0.12%) |
Jan 09, 2019 | 15.45 | 15.54 | 15.43 | 15.46 | 193,558 | +0.04(+0.25%) |
Jan 08, 2019 | 15.32 | 15.42 | 15.25 | 15.42 | 137,829 | +0.22(+1.45%) |
Jan 07, 2019 | 15.02 | 15.28 | 14.99 | 15.20 | 230,744 | +0.28(+1.86%) |
Jan 04, 2019 | 14.71 | 14.94 | 14.71 | 14.92 | 110,972 | +0.26(+1.76%) |
Jan 03, 2019 | 14.82 | 14.84 | 14.63 | 14.67 | 131,127 | -0.22(-1.48%) |