Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.05 | 16.05 | 16.04 | 16.05 | 10,868 | +0.02(+0.10%) |
Apr 29, 2019 | 16.03 | 16.04 | 16.03 | 16.03 | 20,420 | -0.02(-0.10%) |
Apr 26, 2019 | 16.04 | 16.05 | 16.03 | 16.05 | 23,783 | +0.02(+0.10%) |
Apr 25, 2019 | 16.03 | 16.03 | 16.03 | 16.03 | 10,693 | +0.00(+0.03%) |
Apr 24, 2019 | 16.01 | 16.03 | 16.01 | 16.03 | 64,366 | +0.04(+0.23%) |
Apr 23, 2019 | 15.98 | 15.99 | 15.98 | 15.99 | 24,187 | +0.02(+0.16%) |
Apr 22, 2019 | 15.99 | 15.99 | 15.96 | 15.97 | 10,374 | -0.01(-0.05%) |
Apr 18, 2019 | 15.97 | 15.98 | 15.96 | 15.97 | 6,881 | +0.02(+0.15%) |
Apr 17, 2019 | 15.94 | 15.95 | 15.94 | 15.95 | 9,083 | +0.00(+0.03%) |
Apr 16, 2019 | 15.96 | 15.96 | 15.94 | 15.94 | 5,118 | -0.02(-0.16%) |
Apr 15, 2019 | 15.96 | 15.98 | 15.96 | 15.97 | 12,586 | +0.00(+0.03%) |
Apr 12, 2019 | 15.98 | 15.99 | 15.97 | 15.97 | 27,888 | -0.02(-0.13%) |
Apr 11, 2019 | 15.99 | 16.00 | 15.99 | 15.99 | 24,100 | -0.03(-0.20%) |
Apr 10, 2019 | 16.00 | 16.02 | 16.00 | 16.02 | 7,194 | +0.05(+0.34%) |
Apr 09, 2019 | 15.96 | 15.98 | 15.96 | 15.96 | 33,666 | +0.01(+0.07%) |
Apr 08, 2019 | 15.95 | 15.96 | 15.95 | 15.95 | 22,067 | -0.00(-0.03%) |
Apr 05, 2019 | 15.96 | 15.96 | 15.95 | 15.96 | 10,020 | +0.00(+0.03%) |
Apr 04, 2019 | 15.95 | 15.95 | 15.94 | 15.95 | 309,810 | +0.01(+0.05%) |
Apr 03, 2019 | 15.94 | 15.96 | 15.94 | 15.94 | 28,848 | -0.02(-0.16%) |
Apr 02, 2019 | 15.97 | 15.97 | 15.96 | 15.97 | 4,802 | +0.01(+0.05%) |
Apr 01, 2019 | 15.99 | 15.99 | 15.95 | 15.96 | 114,680 | -0.03(-0.20%) |
Mar 29, 2019 | 15.99 | 16.00 | 15.98 | 15.99 | 710,459 | +0.02(+0.10%) |
Mar 28, 2019 | 15.96 | 15.98 | 15.96 | 15.98 | 7,387 | -0.01(-0.09%) |
Mar 27, 2019 | 15.98 | 16.00 | 15.97 | 15.99 | 23,443 | +0.01(+0.09%) |
Mar 26, 2019 | 15.99 | 15.99 | 15.98 | 15.98 | 23,359 | -0.02(-0.11%) |
Mar 25, 2019 | 15.99 | 16.02 | 15.98 | 16.00 | 20,554 | +0.01(+0.04%) |
Mar 22, 2019 | 15.97 | 15.99 | 15.96 | 15.99 | 14,390 | +0.03(+0.18%) |
Mar 21, 2019 | 15.98 | 15.98 | 15.95 | 15.96 | 16,359 | -0.01(-0.04%) |
Mar 20, 2019 | 15.89 | 15.98 | 15.89 | 15.97 | 15,379 | +0.08(+0.50%) |
Mar 19, 2019 | 15.89 | 15.89 | 15.88 | 15.89 | 33,742 | -0.01(-0.05%) |
Mar 18, 2019 | 15.88 | 15.91 | 15.88 | 15.89 | 86,913 | +0.01(+0.05%) |
Mar 15, 2019 | 15.87 | 15.90 | 15.87 | 15.89 | 32,288 | +0.02(+0.12%) |
Mar 14, 2019 | 15.85 | 15.87 | 15.85 | 15.87 | 8,936 | +0.01(+0.04%) |
Mar 13, 2019 | 15.85 | 15.86 | 15.85 | 15.86 | 18,856 | +0.01(+0.08%) |
Mar 12, 2019 | 15.82 | 15.85 | 15.82 | 15.85 | 9,482 | +0.02(+0.13%) |
Mar 11, 2019 | 15.81 | 15.83 | 15.81 | 15.83 | 113,986 | +0.00(+0.00%) |
Mar 08, 2019 | 15.80 | 15.83 | 15.80 | 15.83 | 41,720 | +0.02(+0.10%) |
Mar 07, 2019 | 15.80 | 15.82 | 15.79 | 15.81 | 8,153 | +0.04(+0.24%) |
Mar 06, 2019 | 15.76 | 15.78 | 15.76 | 15.77 | 138,425 | +0.02(+0.11%) |
Mar 05, 2019 | 15.76 | 15.76 | 15.74 | 15.76 | 54,991 | -0.01(-0.05%) |
Mar 04, 2019 | 15.76 | 15.78 | 15.75 | 15.77 | 540,689 | +0.01(+0.08%) |
Mar 01, 2019 | 15.75 | 15.77 | 15.74 | 15.75 | 206,910 | -0.01(-0.08%) |
Feb 28, 2019 | 15.78 | 15.79 | 15.77 | 15.77 | 9,842 | -0.03(-0.16%) |
Feb 27, 2019 | 15.81 | 15.81 | 15.78 | 15.79 | 166,751 | -0.01(-0.08%) |
Feb 26, 2019 | 15.82 | 15.82 | 15.80 | 15.80 | 57,772 | +0.01(+0.08%) |
Feb 25, 2019 | 15.79 | 15.79 | 15.79 | 15.79 | 24,516 | -0.02(-0.11%) |
Feb 22, 2019 | 15.79 | 15.82 | 15.79 | 15.81 | 68,687 | +0.04(+0.26%) |
Feb 21, 2019 | 15.77 | 15.77 | 15.75 | 15.77 | 54,678 | -0.02(-0.13%) |
Feb 20, 2019 | 15.78 | 15.79 | 15.78 | 15.79 | 38,542 | +0.01(+0.05%) |
Feb 19, 2019 | 15.77 | 15.78 | 15.76 | 15.78 | 48,622 | +0.02(+0.13%) |
Feb 15, 2019 | 15.74 | 15.76 | 15.74 | 15.76 | 20,678 | +0.00(+0.00%) |
Feb 14, 2019 | 15.75 | 15.76 | 15.74 | 15.76 | 40,736 | +0.03(+0.21%) |
Feb 13, 2019 | 15.73 | 15.73 | 15.72 | 15.72 | 84,756 | +0.01(+0.05%) |
Feb 12, 2019 | 15.71 | 15.72 | 15.71 | 15.72 | 39,167 | +0.00(+0.00%) |
Feb 11, 2019 | 15.73 | 15.73 | 15.71 | 15.72 | 16,829 | -0.03(-0.18%) |
Feb 08, 2019 | 15.74 | 15.75 | 15.74 | 15.74 | 10,399 | +0.01(+0.08%) |
Feb 07, 2019 | 15.73 | 15.74 | 15.72 | 15.73 | 39,882 | +0.01(+0.08%) |
Feb 06, 2019 | 15.72 | 15.75 | 15.71 | 15.72 | 186,221 | -0.00(-0.03%) |
Feb 05, 2019 | 15.71 | 15.72 | 15.71 | 15.72 | 18,797 | +0.02(+0.11%) |
Feb 04, 2019 | 15.71 | 15.71 | 15.70 | 15.71 | 9,376 | -0.03(-0.21%) |