Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.94 | 14.99 | 14.75 | 14.75 | 307,264 | -0.02(-0.12%) |
Mar 28, 2019 | 14.55 | 14.79 | 14.50 | 14.77 | 225,546 | +0.16(+1.11%) |
Mar 27, 2019 | 14.67 | 14.78 | 14.49 | 14.61 | 317,854 | -0.09(-0.58%) |
Mar 26, 2019 | 14.64 | 14.86 | 14.58 | 14.69 | 201,263 | +0.24(+1.65%) |
Mar 25, 2019 | 14.36 | 14.51 | 14.18 | 14.45 | 280,070 | +0.06(+0.42%) |
Mar 22, 2019 | 14.89 | 14.89 | 14.33 | 14.39 | 650,726 | -0.66(-4.37%) |
Mar 21, 2019 | 14.89 | 15.10 | 14.85 | 15.05 | 272,391 | +0.15(+1.01%) |
Mar 20, 2019 | 14.46 | 15.09 | 14.46 | 14.90 | 297,947 | +0.39(+2.70%) |
Mar 19, 2019 | 14.71 | 14.80 | 14.47 | 14.51 | 196,885 | -0.13(-0.87%) |
Mar 18, 2019 | 14.32 | 14.65 | 14.32 | 14.64 | 384,134 | +0.41(+2.87%) |
Mar 15, 2019 | 14.29 | 14.34 | 14.18 | 14.23 | 174,150 | -0.14(-0.95%) |
Mar 14, 2019 | 14.39 | 14.48 | 14.35 | 14.36 | 125,861 | -0.03(-0.18%) |
Mar 13, 2019 | 14.31 | 14.48 | 14.23 | 14.39 | 192,666 | +0.20(+1.44%) |
Mar 12, 2019 | 13.91 | 14.18 | 13.91 | 14.18 | 249,859 | +0.35(+2.52%) |
Mar 11, 2019 | 13.68 | 13.88 | 13.65 | 13.84 | 163,543 | +0.20(+1.50%) |
Mar 08, 2019 | 13.83 | 13.83 | 13.56 | 13.63 | 245,528 | -0.41(-2.91%) |
Mar 07, 2019 | 14.24 | 14.24 | 14.01 | 14.04 | 196,912 | -0.16(-1.14%) |
Mar 06, 2019 | 14.48 | 14.48 | 14.18 | 14.20 | 224,813 | -0.34(-2.34%) |
Mar 05, 2019 | 14.69 | 14.69 | 14.41 | 14.54 | 99,806 | -0.09(-0.64%) |
Mar 04, 2019 | 14.62 | 14.69 | 14.36 | 14.64 | 243,396 | +0.12(+0.82%) |
Mar 01, 2019 | 14.29 | 14.52 | 14.29 | 14.52 | 398,983 | +0.33(+2.34%) |
Feb 28, 2019 | 14.37 | 14.37 | 14.11 | 14.18 | 226,318 | -0.08(-0.60%) |
Feb 27, 2019 | 14.41 | 14.53 | 14.23 | 14.27 | 374,108 | -0.02(-0.12%) |
Feb 26, 2019 | 14.51 | 14.68 | 14.28 | 14.29 | 335,892 | -0.25(-1.70%) |
Feb 25, 2019 | 14.41 | 14.61 | 14.40 | 14.53 | 243,864 | +0.07(+0.47%) |
Feb 22, 2019 | 14.58 | 14.70 | 14.45 | 14.47 | 252,466 | +0.03(+0.24%) |
Feb 21, 2019 | 14.70 | 14.71 | 14.35 | 14.43 | 424,679 | -0.28(-1.91%) |
Feb 20, 2019 | 14.57 | 14.82 | 14.57 | 14.71 | 276,401 | +0.14(+0.93%) |
Feb 19, 2019 | 14.49 | 14.70 | 14.41 | 14.58 | 221,991 | +0.00(+0.00%) |
Feb 15, 2019 | 14.31 | 14.59 | 14.30 | 14.58 | 455,661 | +0.43(+3.01%) |
Feb 14, 2019 | 14.07 | 14.32 | 14.04 | 14.15 | 1,427,800 | +0.07(+0.48%) |
Feb 13, 2019 | 13.88 | 14.21 | 13.88 | 14.08 | 257,705 | +0.26(+1.91%) |
Feb 12, 2019 | 13.84 | 14.03 | 13.73 | 13.82 | 265,538 | +0.20(+1.44%) |
Feb 11, 2019 | 13.34 | 13.65 | 13.27 | 13.62 | 253,681 | +0.24(+1.78%) |
Feb 08, 2019 | 13.53 | 13.59 | 13.16 | 13.39 | 254,465 | -0.16(-1.19%) |
Feb 07, 2019 | 14.09 | 14.09 | 13.50 | 13.55 | 317,394 | -0.61(-4.32%) |
Feb 06, 2019 | 14.34 | 14.38 | 14.16 | 14.16 | 388,957 | -0.23(-1.60%) |
Feb 05, 2019 | 14.62 | 14.67 | 14.39 | 14.39 | 251,159 | -0.25(-1.68%) |
Feb 04, 2019 | 14.49 | 14.64 | 14.30 | 14.64 | 326,604 | +0.05(+0.35%) |
Feb 01, 2019 | 14.62 | 14.70 | 14.46 | 14.58 | 314,788 | +0.09(+0.59%) |
Jan 31, 2019 | 14.91 | 14.93 | 14.41 | 14.50 | 250,766 | -0.41(-2.74%) |
Jan 30, 2019 | 14.67 | 14.91 | 14.56 | 14.91 | 302,029 | +0.37(+2.57%) |
Jan 29, 2019 | 14.53 | 14.65 | 14.47 | 14.53 | 161,187 | +0.12(+0.83%) |
Jan 28, 2019 | 14.41 | 14.48 | 14.25 | 14.41 | 644,565 | -0.24(-1.62%) |
Jan 25, 2019 | 14.43 | 14.73 | 14.43 | 14.65 | 212,250 | +0.30(+2.07%) |
Jan 24, 2019 | 14.22 | 14.41 | 14.07 | 14.35 | 171,170 | +0.14(+1.02%) |
Jan 23, 2019 | 14.57 | 14.62 | 14.12 | 14.21 | 244,479 | -0.22(-1.53%) |
Jan 22, 2019 | 14.82 | 14.82 | 14.43 | 14.43 | 380,541 | -0.58(-3.85%) |
Jan 18, 2019 | 14.93 | 15.05 | 14.84 | 15.01 | 396,161 | +0.25(+1.67%) |
Jan 17, 2019 | 14.65 | 14.86 | 14.55 | 14.76 | 339,867 | +0.07(+0.46%) |
Jan 16, 2019 | 14.67 | 14.84 | 14.63 | 14.70 | 274,631 | +0.00(+0.00%) |
Jan 15, 2019 | 14.57 | 14.75 | 14.53 | 14.70 | 210,337 | +0.21(+1.47%) |
Jan 14, 2019 | 14.26 | 14.58 | 14.20 | 14.48 | 249,452 | +0.08(+0.59%) |
Jan 11, 2019 | 14.38 | 14.49 | 14.23 | 14.40 | 353,475 | -0.08(-0.59%) |
Jan 10, 2019 | 14.33 | 14.51 | 14.16 | 14.48 | 256,681 | +0.05(+0.35%) |
Jan 09, 2019 | 14.45 | 14.48 | 14.18 | 14.43 | 425,858 | +0.20(+1.43%) |
Jan 08, 2019 | 14.26 | 14.30 | 14.04 | 14.23 | 365,387 | +0.23(+1.64%) |
Jan 07, 2019 | 13.73 | 14.19 | 13.63 | 14.00 | 548,399 | +0.46(+3.39%) |
Jan 04, 2019 | 13.17 | 13.56 | 13.08 | 13.54 | 1,453,766 | +0.67(+5.22%) |
Jan 03, 2019 | 12.89 | 13.10 | 12.64 | 12.87 | 173,173 | +0.00(+0.00%) |