Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.90 | 15.97 | 15.84 | 15.84 | 42,135 | -0.06(-0.39%) |
Apr 29, 2019 | 15.88 | 15.90 | 15.81 | 15.90 | 45,247 | +0.00(+0.00%) |
Apr 26, 2019 | 15.79 | 15.91 | 15.75 | 15.90 | 37,816 | +0.14(+0.88%) |
Apr 25, 2019 | 15.71 | 15.86 | 15.71 | 15.76 | 81,178 | -0.03(-0.20%) |
Apr 24, 2019 | 15.70 | 15.90 | 15.67 | 15.79 | 69,027 | +0.08(+0.54%) |
Apr 23, 2019 | 15.62 | 15.71 | 15.60 | 15.71 | 61,451 | +0.08(+0.54%) |
Apr 22, 2019 | 15.52 | 15.62 | 15.52 | 15.62 | 37,488 | +0.10(+0.65%) |
Apr 18, 2019 | 15.54 | 15.64 | 15.52 | 15.52 | 62,163 | -0.02(-0.10%) |
Apr 17, 2019 | 15.67 | 15.69 | 15.54 | 15.54 | 52,647 | -0.17(-1.08%) |
Apr 16, 2019 | 15.64 | 15.71 | 15.64 | 15.71 | 64,740 | +0.05(+0.35%) |
Apr 15, 2019 | 15.65 | 15.66 | 15.58 | 15.65 | 66,662 | +0.01(+0.05%) |
Apr 12, 2019 | 15.64 | 15.64 | 15.53 | 15.64 | 47,529 | +0.00(+0.02%) |
Apr 11, 2019 | 15.64 | 15.68 | 15.59 | 15.64 | 39,614 | +0.00(+0.00%) |
Apr 10, 2019 | 15.61 | 15.65 | 15.59 | 15.64 | 50,198 | +0.07(+0.44%) |
Apr 09, 2019 | 15.57 | 15.65 | 15.54 | 15.57 | 84,205 | +0.00(+0.00%) |
Apr 08, 2019 | 15.52 | 15.58 | 15.51 | 15.57 | 45,559 | +0.08(+0.50%) |
Apr 05, 2019 | 15.58 | 15.58 | 15.49 | 15.49 | 81,541 | -0.10(-0.64%) |
Apr 04, 2019 | 15.60 | 15.65 | 15.56 | 15.59 | 48,207 | -0.08(-0.49%) |
Apr 03, 2019 | 15.56 | 15.71 | 15.53 | 15.67 | 53,873 | +0.13(+0.84%) |
Apr 02, 2019 | 15.59 | 15.62 | 15.52 | 15.54 | 55,683 | -0.08(-0.49%) |
Apr 01, 2019 | 15.68 | 15.70 | 15.59 | 15.62 | 49,281 | -0.01(-0.05%) |
Mar 29, 2019 | 15.62 | 15.62 | 15.52 | 15.62 | 65,415 | +0.08(+0.49%) |
Mar 28, 2019 | 15.62 | 15.69 | 15.49 | 15.55 | 73,994 | -0.05(-0.30%) |
Mar 27, 2019 | 15.56 | 15.59 | 15.49 | 15.59 | 53,787 | +0.08(+0.50%) |
Mar 26, 2019 | 15.47 | 15.57 | 15.46 | 15.52 | 93,714 | +0.00(+0.00%) |
Mar 25, 2019 | 15.55 | 15.56 | 15.47 | 15.52 | 55,711 | -0.03(-0.20%) |
Mar 22, 2019 | 15.49 | 15.55 | 15.41 | 15.55 | 59,693 | +0.06(+0.40%) |
Mar 21, 2019 | 15.40 | 15.60 | 15.39 | 15.49 | 73,165 | +0.11(+0.70%) |
Mar 20, 2019 | 15.28 | 15.54 | 15.27 | 15.38 | 83,172 | +0.12(+0.76%) |
Mar 19, 2019 | 15.29 | 15.30 | 15.22 | 15.26 | 40,945 | -0.00(-0.02%) |
Mar 18, 2019 | 15.24 | 15.28 | 15.21 | 15.27 | 53,865 | +0.03(+0.22%) |
Mar 15, 2019 | 15.26 | 15.29 | 15.20 | 15.23 | 59,433 | -0.02(-0.15%) |
Mar 14, 2019 | 15.37 | 15.37 | 15.23 | 15.26 | 69,348 | -0.07(-0.43%) |
Mar 13, 2019 | 15.39 | 15.41 | 15.31 | 15.32 | 62,531 | -0.07(-0.45%) |
Mar 12, 2019 | 15.48 | 15.50 | 15.39 | 15.39 | 44,785 | -0.09(-0.59%) |
Mar 11, 2019 | 15.51 | 15.53 | 15.39 | 15.48 | 70,643 | +0.02(+0.10%) |
Mar 08, 2019 | 15.41 | 15.54 | 15.41 | 15.47 | 49,499 | +0.02(+0.15%) |
Mar 07, 2019 | 15.39 | 15.50 | 15.39 | 15.44 | 80,053 | +0.06(+0.40%) |
Mar 06, 2019 | 15.37 | 15.48 | 15.33 | 15.38 | 72,190 | +0.05(+0.30%) |
Mar 05, 2019 | 15.27 | 15.34 | 15.26 | 15.34 | 45,180 | +0.05(+0.30%) |
Mar 04, 2019 | 15.22 | 15.33 | 15.22 | 15.29 | 61,223 | +0.04(+0.25%) |
Mar 01, 2019 | 15.23 | 15.30 | 15.18 | 15.25 | 76,534 | +0.02(+0.10%) |
Feb 28, 2019 | 15.36 | 15.36 | 15.23 | 15.24 | 44,283 | -0.10(-0.65%) |
Feb 27, 2019 | 15.28 | 15.35 | 15.25 | 15.34 | 69,637 | +0.09(+0.60%) |
Feb 26, 2019 | 15.24 | 15.33 | 15.24 | 15.24 | 91,691 | +0.01(+0.05%) |
Feb 25, 2019 | 15.24 | 15.27 | 15.24 | 15.24 | 31,763 | -0.05(-0.35%) |
Feb 22, 2019 | 15.31 | 15.31 | 15.28 | 15.29 | 49,368 | +0.02(+0.10%) |
Feb 21, 2019 | 15.28 | 15.32 | 15.26 | 15.28 | 30,671 | -0.04(-0.25%) |
Feb 20, 2019 | 15.31 | 15.34 | 15.29 | 15.31 | 75,034 | -0.04(-0.25%) |
Feb 19, 2019 | 15.38 | 15.44 | 15.28 | 15.35 | 72,684 | -0.02(-0.15%) |
Feb 15, 2019 | 15.32 | 15.39 | 15.32 | 15.37 | 48,585 | +0.02(+0.15%) |
Feb 14, 2019 | 15.21 | 15.48 | 15.21 | 15.35 | 125,001 | -0.03(-0.22%) |
Feb 13, 2019 | 15.17 | 15.47 | 15.17 | 15.39 | 88,370 | +0.18(+1.15%) |
Feb 12, 2019 | 15.16 | 15.24 | 15.16 | 15.21 | 62,499 | -0.02(-0.15%) |
Feb 11, 2019 | 15.16 | 15.23 | 15.12 | 15.23 | 49,286 | +0.08(+0.50%) |
Feb 08, 2019 | 15.18 | 15.21 | 15.10 | 15.16 | 80,268 | +0.00(+0.00%) |
Feb 07, 2019 | 15.07 | 15.19 | 15.06 | 15.16 | 47,931 | +0.06(+0.40%) |
Feb 06, 2019 | 15.05 | 15.11 | 14.94 | 15.10 | 55,464 | +0.05(+0.30%) |
Feb 05, 2019 | 15.05 | 15.06 | 15.01 | 15.05 | 52,261 | +0.00(+0.00%) |
Feb 04, 2019 | 15.04 | 15.05 | 15.02 | 15.05 | 42,198 | +0.02(+0.10%) |