Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.37 | 16.47 | 16.33 | 16.45 | 53,198 | +0.13(+0.79%) |
Apr 29, 2019 | 16.24 | 16.32 | 16.24 | 16.32 | 5,065 | +0.11(+0.69%) |
Apr 26, 2019 | 16.23 | 16.23 | 16.21 | 16.21 | 1,626 | +0.06(+0.37%) |
Apr 25, 2019 | 16.11 | 16.15 | 16.11 | 16.15 | 2,671 | -0.08(-0.50%) |
Apr 24, 2019 | 16.30 | 16.34 | 16.23 | 16.23 | 28,076 | -0.25(-1.54%) |
Apr 23, 2019 | 16.44 | 16.49 | 16.43 | 16.48 | 18,476 | -0.22(-1.34%) |
Apr 22, 2019 | 16.70 | 16.74 | 16.70 | 16.71 | 1,649 | -0.01(-0.05%) |
Apr 18, 2019 | 16.71 | 16.72 | 16.67 | 16.72 | 17,542 | -0.01(-0.05%) |
Apr 17, 2019 | 16.74 | 16.75 | 16.70 | 16.73 | 15,197 | +0.01(+0.05%) |
Apr 16, 2019 | 16.75 | 16.77 | 16.72 | 16.72 | 53,155 | -0.02(-0.10%) |
Apr 15, 2019 | 16.73 | 16.73 | 16.66 | 16.73 | 16,450 | +0.03(+0.15%) |
Apr 12, 2019 | 16.66 | 16.72 | 16.64 | 16.71 | 126,280 | +0.15(+0.94%) |
Apr 11, 2019 | 16.50 | 16.55 | 16.49 | 16.55 | 42,112 | +0.10(+0.63%) |
Apr 10, 2019 | 16.36 | 16.46 | 16.36 | 16.45 | 51,781 | +0.06(+0.37%) |
Apr 09, 2019 | 16.39 | 16.43 | 16.38 | 16.39 | 6,331 | +0.01(+0.05%) |
Apr 08, 2019 | 16.39 | 16.40 | 16.35 | 16.38 | 16,680 | +0.01(+0.05%) |
Apr 05, 2019 | 16.35 | 16.42 | 16.35 | 16.37 | 83,877 | +0.11(+0.69%) |
Apr 04, 2019 | 16.27 | 16.27 | 16.23 | 16.26 | 3,135 | +0.04(+0.27%) |
Apr 03, 2019 | 16.20 | 16.27 | 16.20 | 16.22 | 60,291 | +0.09(+0.53%) |
Apr 02, 2019 | 16.06 | 16.14 | 16.04 | 16.13 | 6,666 | +0.15(+0.92%) |
Apr 01, 2019 | 15.97 | 16.01 | 15.97 | 15.98 | 64,864 | +0.15(+0.92%) |
Mar 29, 2019 | 15.84 | 15.85 | 15.77 | 15.84 | 15,218 | +0.19(+1.21%) |
Mar 28, 2019 | 15.68 | 15.71 | 15.58 | 15.65 | 145,993 | -0.09(-0.55%) |
Mar 27, 2019 | 15.78 | 15.81 | 15.62 | 15.74 | 125,873 | +0.05(+0.33%) |
Mar 26, 2019 | 15.67 | 15.71 | 15.66 | 15.68 | 1,822 | +0.12(+0.77%) |
Mar 25, 2019 | 15.54 | 15.59 | 15.53 | 15.56 | 33,409 | -0.05(-0.33%) |
Mar 22, 2019 | 15.76 | 15.86 | 15.61 | 15.61 | 9,177 | -0.46(-2.84%) |
Mar 21, 2019 | 16.00 | 16.07 | 15.99 | 16.07 | 2,983 | -0.03(-0.21%) |
Mar 20, 2019 | 15.98 | 16.15 | 15.96 | 16.11 | 30,992 | +0.05(+0.32%) |
Mar 19, 2019 | 16.15 | 16.15 | 16.03 | 16.05 | 21,641 | +0.11(+0.70%) |
Mar 18, 2019 | 15.91 | 15.95 | 15.86 | 15.94 | 195,121 | +0.18(+1.16%) |
Mar 15, 2019 | 15.76 | 15.76 | 15.75 | 15.76 | 3,136 | +0.13(+0.81%) |
Mar 14, 2019 | 15.67 | 15.67 | 15.62 | 15.63 | 19,066 | +0.00(+0.00%) |
Mar 13, 2019 | 15.54 | 15.63 | 15.54 | 15.63 | 1,109 | +0.15(+0.94%) |
Mar 12, 2019 | 15.53 | 15.53 | 15.47 | 15.49 | 4,170 | +0.03(+0.17%) |
Mar 11, 2019 | 15.38 | 15.46 | 15.38 | 15.46 | 2,425 | +0.12(+0.79%) |
Mar 08, 2019 | 15.24 | 15.34 | 15.24 | 15.34 | 5,460 | +0.03(+0.23%) |
Mar 07, 2019 | 15.39 | 15.40 | 15.30 | 15.30 | 42,899 | -0.38(-2.42%) |
Mar 06, 2019 | 15.67 | 15.69 | 15.65 | 15.68 | 10,111 | -0.11(-0.71%) |
Mar 05, 2019 | 15.74 | 15.81 | 15.74 | 15.80 | 6,803 | +0.02(+0.11%) |
Mar 04, 2019 | 15.75 | 15.78 | 15.70 | 15.78 | 5,665 | -0.03(-0.16%) |
Mar 01, 2019 | 15.78 | 15.86 | 15.77 | 15.80 | 273,587 | +0.32(+2.06%) |
Feb 28, 2019 | 15.48 | 15.52 | 15.46 | 15.49 | 16,239 | +0.25(+1.61%) |
Feb 27, 2019 | 15.28 | 15.29 | 15.24 | 15.24 | 2,409 | -0.12(-0.76%) |
Feb 26, 2019 | 15.30 | 15.38 | 15.28 | 15.36 | 3,865 | +0.09(+0.56%) |
Feb 25, 2019 | 15.29 | 15.30 | 15.25 | 15.27 | 23,550 | +0.01(+0.06%) |
Feb 22, 2019 | 15.23 | 15.26 | 15.20 | 15.26 | 9,526 | -0.10(-0.67%) |
Feb 21, 2019 | 15.45 | 15.45 | 15.36 | 15.37 | 4,856 | -0.16(-1.05%) |
Feb 20, 2019 | 15.44 | 15.60 | 15.43 | 15.53 | 253,574 | +0.12(+0.78%) |
Feb 19, 2019 | 15.28 | 15.43 | 15.27 | 15.41 | 235,632 | +0.15(+0.96%) |
Feb 15, 2019 | 15.26 | 15.27 | 15.18 | 15.26 | 6,505 | +0.15(+1.03%) |
Feb 14, 2019 | 15.16 | 15.16 | 15.06 | 15.11 | 8,610 | -0.03(-0.17%) |
Feb 13, 2019 | 15.18 | 15.24 | 15.12 | 15.13 | 19,218 | -0.02(-0.13%) |
Feb 12, 2019 | 15.02 | 15.16 | 15.02 | 15.15 | 19,869 | +0.20(+1.34%) |
Feb 11, 2019 | 14.97 | 14.99 | 14.93 | 14.95 | 3,533 | -0.03(-0.23%) |
Feb 08, 2019 | 14.96 | 15.02 | 14.92 | 14.99 | 10,107 | -0.19(-1.25%) |
Feb 07, 2019 | 15.18 | 15.21 | 15.12 | 15.18 | 8,264 | -0.17(-1.12%) |
Feb 06, 2019 | 15.37 | 15.40 | 15.32 | 15.35 | 7,128 | -0.07(-0.45%) |
Feb 05, 2019 | 15.37 | 15.43 | 15.33 | 15.42 | 3,322 | +0.14(+0.90%) |
Feb 04, 2019 | 15.25 | 15.28 | 15.21 | 15.28 | 2,343 | +0.01(+0.06%) |