Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.58 | 15.65 | 15.54 | 15.64 | 24,914 | -0.04(-0.26%) |
Apr 29, 2019 | 15.70 | 15.70 | 15.66 | 15.68 | 8,234 | +0.06(+0.36%) |
Apr 26, 2019 | 15.62 | 15.64 | 15.56 | 15.62 | 7,006 | +0.05(+0.31%) |
Apr 25, 2019 | 15.46 | 15.57 | 15.46 | 15.57 | 10,540 | -0.04(-0.25%) |
Apr 24, 2019 | 15.67 | 15.67 | 15.59 | 15.61 | 22,772 | -0.19(-1.18%) |
Apr 23, 2019 | 15.75 | 15.80 | 15.74 | 15.80 | 12,827 | +0.05(+0.32%) |
Apr 22, 2019 | 15.70 | 15.76 | 15.70 | 15.75 | 6,211 | -0.08(-0.51%) |
Apr 18, 2019 | 15.80 | 15.85 | 15.76 | 15.83 | 17,211 | -0.01(-0.05%) |
Apr 17, 2019 | 15.89 | 15.89 | 15.79 | 15.84 | 8,560 | +0.02(+0.15%) |
Apr 16, 2019 | 15.80 | 15.81 | 15.78 | 15.81 | 4,925 | +0.11(+0.67%) |
Apr 15, 2019 | 15.74 | 15.74 | 15.67 | 15.71 | 4,287 | -0.01(-0.05%) |
Apr 12, 2019 | 15.77 | 15.77 | 15.69 | 15.71 | 17,211 | +0.05(+0.29%) |
Apr 11, 2019 | 15.72 | 15.72 | 15.65 | 15.67 | 27,055 | -0.17(-1.09%) |
Apr 10, 2019 | 15.83 | 15.86 | 15.82 | 15.84 | 9,870 | +0.08(+0.52%) |
Apr 09, 2019 | 15.77 | 15.78 | 15.74 | 15.76 | 17,079 | +0.01(+0.04%) |
Apr 08, 2019 | 15.76 | 15.77 | 15.73 | 15.75 | 39,021 | -0.05(-0.31%) |
Apr 05, 2019 | 15.78 | 15.85 | 15.78 | 15.80 | 14,622 | +0.07(+0.47%) |
Apr 04, 2019 | 15.65 | 15.74 | 15.65 | 15.73 | 6,622 | +0.04(+0.26%) |
Apr 03, 2019 | 15.71 | 15.78 | 15.65 | 15.69 | 21,884 | +0.08(+0.49%) |
Apr 02, 2019 | 15.61 | 15.61 | 15.59 | 15.61 | 9,274 | -0.06(-0.35%) |
Apr 01, 2019 | 15.63 | 15.67 | 15.59 | 15.67 | 59,670 | +0.24(+1.54%) |
Mar 29, 2019 | 15.43 | 15.45 | 15.41 | 15.43 | 54,420 | +0.11(+0.70%) |
Mar 28, 2019 | 15.24 | 15.34 | 15.23 | 15.32 | 6,516 | +0.15(+0.96%) |
Mar 27, 2019 | 15.31 | 15.31 | 15.17 | 15.18 | 16,828 | -0.26(-1.68%) |
Mar 26, 2019 | 15.45 | 15.45 | 15.40 | 15.44 | 34,951 | +0.06(+0.42%) |
Mar 25, 2019 | 15.33 | 15.39 | 15.33 | 15.37 | 11,692 | +0.03(+0.21%) |
Mar 22, 2019 | 15.46 | 15.46 | 15.34 | 15.34 | 11,006 | -0.43(-2.72%) |
Mar 21, 2019 | 15.69 | 15.77 | 15.67 | 15.77 | 8,360 | -0.01(-0.09%) |
Mar 20, 2019 | 15.68 | 15.96 | 15.68 | 15.79 | 64,186 | +0.02(+0.15%) |
Mar 19, 2019 | 15.78 | 15.78 | 15.76 | 15.76 | 4,041 | -0.01(-0.09%) |
Mar 18, 2019 | 15.70 | 15.78 | 15.70 | 15.78 | 6,626 | +0.19(+1.24%) |
Mar 15, 2019 | 15.50 | 15.67 | 15.50 | 15.58 | 18,649 | +0.19(+1.23%) |
Mar 14, 2019 | 15.39 | 15.40 | 15.35 | 15.39 | 3,607 | -0.06(-0.40%) |
Mar 13, 2019 | 15.44 | 15.47 | 15.44 | 15.45 | 5,347 | +0.05(+0.33%) |
Mar 12, 2019 | 15.42 | 15.43 | 15.40 | 15.40 | 8,667 | +0.04(+0.26%) |
Mar 11, 2019 | 15.27 | 15.36 | 15.27 | 15.36 | 6,775 | +0.22(+1.48%) |
Mar 08, 2019 | 15.11 | 15.14 | 15.08 | 15.14 | 1,987 | -0.04(-0.26%) |
Mar 07, 2019 | 15.33 | 15.33 | 15.17 | 15.18 | 16,935 | -0.19(-1.22%) |
Mar 06, 2019 | 15.44 | 15.44 | 15.35 | 15.37 | 12,463 | -0.06(-0.42%) |
Mar 05, 2019 | 15.27 | 15.43 | 15.27 | 15.43 | 5,911 | +0.12(+0.76%) |
Mar 04, 2019 | 15.33 | 15.33 | 15.26 | 15.32 | 5,272 | -0.06(-0.42%) |
Mar 01, 2019 | 15.39 | 15.39 | 15.36 | 15.38 | 2,140 | -0.01(-0.05%) |
Feb 28, 2019 | 15.37 | 15.48 | 15.35 | 15.39 | 14,205 | -0.22(-1.40%) |
Feb 27, 2019 | 15.58 | 15.62 | 15.54 | 15.61 | 1,256,084 | -0.02(-0.10%) |
Feb 26, 2019 | 15.58 | 15.62 | 15.58 | 15.62 | 5,339 | +0.01(+0.05%) |
Feb 25, 2019 | 15.64 | 15.68 | 15.61 | 15.61 | 2,494 | +0.06(+0.35%) |
Feb 22, 2019 | 15.54 | 15.60 | 15.53 | 15.56 | 4,738 | +0.16(+1.05%) |
Feb 21, 2019 | 15.38 | 15.40 | 15.38 | 15.40 | 2,682 | -0.04(-0.25%) |
Feb 20, 2019 | 15.44 | 15.46 | 15.44 | 15.44 | 3,164 | +0.05(+0.32%) |
Feb 19, 2019 | 15.29 | 15.41 | 15.29 | 15.39 | 10,420 | +0.05(+0.35%) |
Feb 15, 2019 | 15.29 | 15.33 | 15.27 | 15.33 | 9,019 | +0.03(+0.16%) |
Feb 14, 2019 | 15.20 | 15.33 | 15.18 | 15.31 | 3,731 | +0.06(+0.39%) |
Feb 13, 2019 | 15.35 | 15.35 | 15.25 | 15.25 | 6,116 | -0.13(-0.83%) |
Feb 12, 2019 | 15.36 | 15.41 | 15.36 | 15.38 | 6,856 | +0.14(+0.91%) |
Feb 11, 2019 | 15.26 | 15.26 | 15.22 | 15.24 | 4,275 | -0.05(-0.35%) |
Feb 08, 2019 | 15.21 | 15.32 | 15.21 | 15.29 | 4,433 | -0.06(-0.41%) |
Feb 07, 2019 | 15.39 | 15.39 | 15.27 | 15.35 | 5,960 | -0.15(-1.00%) |
Feb 06, 2019 | 15.70 | 15.70 | 15.50 | 15.51 | 21,887 | -0.17(-1.08%) |
Feb 05, 2019 | 15.60 | 15.69 | 15.60 | 15.68 | 8,925 | +0.16(+1.04%) |
Feb 04, 2019 | 15.45 | 15.55 | 15.45 | 15.52 | 12,692 | +0.01(+0.04%) |