Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.47 | 16.54 | 16.40 | 16.52 | 60,068 | +0.03(+0.20%) |
Apr 29, 2019 | 16.48 | 16.49 | 16.41 | 16.49 | 47,711 | +0.07(+0.45%) |
Apr 26, 2019 | 16.41 | 16.45 | 16.33 | 16.41 | 52,964 | +0.09(+0.58%) |
Apr 25, 2019 | 16.39 | 16.39 | 16.26 | 16.32 | 66,577 | -0.05(-0.29%) |
Apr 24, 2019 | 16.58 | 16.63 | 16.37 | 16.37 | 99,415 | -0.18(-1.10%) |
Apr 23, 2019 | 16.62 | 16.64 | 16.54 | 16.55 | 57,460 | +0.02(+0.12%) |
Apr 22, 2019 | 16.58 | 16.68 | 16.47 | 16.53 | 58,170 | -0.09(-0.57%) |
Apr 18, 2019 | 16.60 | 16.67 | 16.58 | 16.62 | 34,317 | -0.01(-0.04%) |
Apr 17, 2019 | 16.59 | 16.65 | 16.52 | 16.63 | 65,105 | +0.15(+0.89%) |
Apr 16, 2019 | 16.60 | 16.63 | 16.43 | 16.48 | 58,115 | -0.07(-0.44%) |
Apr 15, 2019 | 16.58 | 16.60 | 16.50 | 16.56 | 91,426 | +0.08(+0.49%) |
Apr 12, 2019 | 16.52 | 16.54 | 16.41 | 16.48 | 32,519 | +0.08(+0.49%) |
Apr 11, 2019 | 16.18 | 16.52 | 16.07 | 16.40 | 123,252 | +0.22(+1.36%) |
Apr 10, 2019 | 16.12 | 16.18 | 16.04 | 16.18 | 33,535 | +0.13(+0.79%) |
Apr 09, 2019 | 15.98 | 16.06 | 15.95 | 16.05 | 66,606 | +0.01(+0.08%) |
Apr 08, 2019 | 15.92 | 16.04 | 15.92 | 16.04 | 34,120 | +0.11(+0.71%) |
Apr 05, 2019 | 16.17 | 16.20 | 15.84 | 15.92 | 179,681 | -0.23(-1.41%) |
Apr 04, 2019 | 16.15 | 16.18 | 16.09 | 16.15 | 30,061 | +0.02(+0.12%) |
Apr 03, 2019 | 16.15 | 16.25 | 16.12 | 16.13 | 75,256 | +0.00(+0.00%) |
Apr 02, 2019 | 16.19 | 16.19 | 16.11 | 16.13 | 64,454 | -0.03(-0.21%) |
Apr 01, 2019 | 16.15 | 16.20 | 16.13 | 16.16 | 74,744 | +0.15(+0.92%) |
Mar 29, 2019 | 16.04 | 16.07 | 15.98 | 16.02 | 49,453 | +0.11(+0.67%) |
Mar 28, 2019 | 15.82 | 15.94 | 15.82 | 15.91 | 42,564 | +0.11(+0.68%) |
Mar 27, 2019 | 15.71 | 15.85 | 15.67 | 15.80 | 79,313 | +0.07(+0.47%) |
Mar 26, 2019 | 15.68 | 15.73 | 15.65 | 15.73 | 67,667 | +0.15(+0.98%) |
Mar 25, 2019 | 15.93 | 15.93 | 15.52 | 15.57 | 114,296 | -0.37(-2.30%) |
Mar 22, 2019 | 16.17 | 16.17 | 15.88 | 15.94 | 59,044 | -0.23(-1.44%) |
Mar 21, 2019 | 16.04 | 16.20 | 16.02 | 16.18 | 41,144 | +0.12(+0.75%) |
Mar 20, 2019 | 16.09 | 16.09 | 15.96 | 16.05 | 60,008 | -0.02(-0.12%) |
Mar 19, 2019 | 16.06 | 16.15 | 16.03 | 16.07 | 75,914 | +0.13(+0.83%) |
Mar 18, 2019 | 15.81 | 15.98 | 15.80 | 15.94 | 82,158 | +0.16(+1.01%) |
Mar 15, 2019 | 15.66 | 15.78 | 15.66 | 15.78 | 33,064 | +0.19(+1.23%) |
Mar 14, 2019 | 15.56 | 15.63 | 15.56 | 15.59 | 37,047 | +0.04(+0.26%) |
Mar 13, 2019 | 15.56 | 15.61 | 15.51 | 15.55 | 64,578 | +0.04(+0.26%) |
Mar 12, 2019 | 15.53 | 15.60 | 15.48 | 15.51 | 33,070 | +0.07(+0.43%) |
Mar 11, 2019 | 15.15 | 15.53 | 15.12 | 15.45 | 65,469 | +0.30(+1.97%) |
Mar 08, 2019 | 15.27 | 15.35 | 15.04 | 15.15 | 123,048 | -0.21(-1.34%) |
Mar 07, 2019 | 15.64 | 15.64 | 15.33 | 15.35 | 87,470 | -0.32(-2.07%) |
Mar 06, 2019 | 15.80 | 15.82 | 15.64 | 15.68 | 60,637 | -0.15(-0.96%) |
Mar 05, 2019 | 15.53 | 16.00 | 15.40 | 15.83 | 200,125 | +0.26(+1.66%) |
Mar 04, 2019 | 15.68 | 15.71 | 15.33 | 15.57 | 136,666 | -0.03(-0.21%) |
Mar 01, 2019 | 15.55 | 15.68 | 15.53 | 15.60 | 109,762 | +0.11(+0.68%) |
Feb 28, 2019 | 15.43 | 15.51 | 15.36 | 15.50 | 123,273 | +0.10(+0.65%) |
Feb 27, 2019 | 15.39 | 15.41 | 15.34 | 15.40 | 49,290 | +0.00(+0.00%) |
Feb 26, 2019 | 15.31 | 15.41 | 15.31 | 15.40 | 50,341 | +0.11(+0.74%) |
Feb 25, 2019 | 15.43 | 15.43 | 15.25 | 15.29 | 188,174 | -0.11(-0.73%) |
Feb 22, 2019 | 15.37 | 15.42 | 15.32 | 15.40 | 38,801 | +0.04(+0.26%) |
Feb 21, 2019 | 15.48 | 15.50 | 15.23 | 15.36 | 45,929 | -0.15(-0.94%) |
Feb 20, 2019 | 15.32 | 15.53 | 15.23 | 15.51 | 87,681 | +0.21(+1.34%) |
Feb 19, 2019 | 15.21 | 15.37 | 15.17 | 15.30 | 130,370 | +0.12(+0.78%) |
Feb 15, 2019 | 15.03 | 15.36 | 14.99 | 15.18 | 108,182 | +0.07(+0.43%) |
Feb 14, 2019 | 14.85 | 15.12 | 14.82 | 15.12 | 44,088 | +0.24(+1.64%) |
Feb 13, 2019 | 14.94 | 15.16 | 14.75 | 14.87 | 97,302 | +0.02(+0.13%) |
Feb 12, 2019 | 14.69 | 14.95 | 14.69 | 14.85 | 75,238 | +0.30(+2.03%) |
Feb 11, 2019 | 14.66 | 14.75 | 14.54 | 14.56 | 87,331 | -0.08(-0.54%) |
Feb 08, 2019 | 14.72 | 14.72 | 14.58 | 14.64 | 72,882 | -0.15(-1.02%) |
Feb 07, 2019 | 14.80 | 14.83 | 14.69 | 14.79 | 70,738 | -0.08(-0.53%) |
Feb 06, 2019 | 14.82 | 14.91 | 14.79 | 14.87 | 107,764 | +0.05(+0.36%) |
Feb 05, 2019 | 14.46 | 14.88 | 14.46 | 14.81 | 147,953 | +0.43(+3.02%) |
Feb 04, 2019 | 14.37 | 14.44 | 14.31 | 14.38 | 146,806 | +0.07(+0.46%) |