Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.33 | 15.58 | 15.31 | 15.51 | 1,191,823 | +0.15(+0.98%) |
Apr 29, 2019 | 15.39 | 15.53 | 15.26 | 15.36 | 1,015,317 | -0.09(-0.58%) |
Apr 26, 2019 | 14.99 | 15.57 | 14.99 | 15.45 | 1,691,800 | +0.41(+2.73%) |
Apr 25, 2019 | 15.00 | 15.19 | 14.91 | 15.04 | 1,313,238 | +0.03(+0.20%) |
Apr 24, 2019 | 14.78 | 15.04 | 14.78 | 15.01 | 1,348,730 | +0.19(+1.28%) |
Apr 23, 2019 | 14.83 | 14.92 | 14.72 | 14.82 | 1,068,368 | +0.02(+0.14%) |
Apr 22, 2019 | 14.82 | 14.95 | 14.76 | 14.80 | 754,221 | -0.07(-0.47%) |
Apr 18, 2019 | 14.87 | 15.02 | 14.75 | 14.87 | 1,198,100 | +0.05(+0.34%) |
Apr 17, 2019 | 14.80 | 14.85 | 14.71 | 14.82 | 677,890 | +0.04(+0.27%) |
Apr 16, 2019 | 15.05 | 15.09 | 14.72 | 14.78 | 850,801 | -0.23(-1.53%) |
Apr 15, 2019 | 14.88 | 15.04 | 14.81 | 15.01 | 889,688 | +0.12(+0.81%) |
Apr 12, 2019 | 14.84 | 14.92 | 14.71 | 14.89 | 1,383,400 | +0.05(+0.34%) |
Apr 11, 2019 | 14.75 | 14.93 | 14.73 | 14.84 | 418,111 | +0.05(+0.34%) |
Apr 10, 2019 | 14.92 | 14.92 | 14.76 | 14.79 | 595,518 | -0.08(-0.54%) |
Apr 09, 2019 | 14.80 | 14.95 | 14.74 | 14.87 | 558,421 | +0.00(+0.00%) |
Apr 08, 2019 | 14.90 | 15.04 | 14.82 | 14.87 | 761,723 | -0.07(-0.47%) |
Apr 05, 2019 | 14.85 | 14.96 | 14.70 | 14.94 | 1,235,200 | +0.11(+0.74%) |
Apr 04, 2019 | 14.77 | 14.83 | 14.69 | 14.83 | 458,522 | +0.06(+0.41%) |
Apr 03, 2019 | 14.86 | 14.94 | 14.76 | 14.77 | 525,526 | -0.11(-0.74%) |
Apr 02, 2019 | 14.84 | 14.93 | 14.73 | 14.88 | 742,349 | +0.06(+0.40%) |
Apr 01, 2019 | 14.52 | 14.88 | 14.52 | 14.82 | 1,074,241 | +0.21(+1.44%) |
Mar 29, 2019 | 14.61 | 14.66 | 14.53 | 14.61 | 682,000 | +0.04(+0.27%) |
Mar 28, 2019 | 14.64 | 14.72 | 14.56 | 14.57 | 445,642 | -0.06(-0.41%) |
Mar 27, 2019 | 14.66 | 14.73 | 14.57 | 14.63 | 687,604 | +0.01(+0.07%) |
Mar 26, 2019 | 14.66 | 14.76 | 14.58 | 14.62 | 1,159,464 | -0.01(-0.07%) |
Mar 25, 2019 | 14.61 | 14.69 | 14.49 | 14.63 | 726,089 | -0.04(-0.27%) |
Mar 22, 2019 | 14.93 | 14.95 | 14.63 | 14.67 | 1,584,500 | -0.27(-1.81%) |
Mar 21, 2019 | 14.80 | 14.96 | 14.76 | 14.94 | 621,828 | +0.11(+0.74%) |
Mar 20, 2019 | 15.00 | 15.03 | 14.82 | 14.83 | 845,298 | -0.21(-1.40%) |
Mar 19, 2019 | 15.19 | 15.22 | 14.97 | 15.04 | 702,741 | -0.01(-0.07%) |
Mar 18, 2019 | 15.05 | 15.10 | 14.98 | 15.05 | 536,177 | +0.05(+0.33%) |
Mar 15, 2019 | 15.06 | 15.07 | 14.95 | 15.00 | 659,300 | -0.05(-0.33%) |
Mar 14, 2019 | 15.06 | 15.16 | 14.98 | 15.05 | 504,579 | -0.01(-0.07%) |
Mar 13, 2019 | 15.07 | 15.09 | 14.86 | 15.06 | 1,043,676 | +0.06(+0.40%) |
Mar 12, 2019 | 15.20 | 15.22 | 14.90 | 15.00 | 1,169,769 | -0.19(-1.25%) |
Mar 11, 2019 | 15.00 | 15.21 | 14.89 | 15.19 | 1,415,486 | +0.34(+2.29%) |
Mar 08, 2019 | 14.77 | 14.88 | 14.75 | 14.85 | 653,100 | +0.00(+0.00%) |
Mar 07, 2019 | 14.96 | 14.98 | 14.77 | 14.85 | 1,366,485 | -0.14(-0.93%) |
Mar 06, 2019 | 15.08 | 15.08 | 14.93 | 14.99 | 1,066,697 | -0.06(-0.40%) |
Mar 05, 2019 | 15.05 | 15.21 | 14.97 | 15.05 | 1,381,217 | -0.04(-0.27%) |
Mar 04, 2019 | 15.03 | 15.14 | 14.96 | 15.09 | 2,163,407 | +0.05(+0.33%) |
Mar 01, 2019 | 15.05 | 15.14 | 14.85 | 15.04 | 1,654,900 | +0.03(+0.20%) |
Feb 28, 2019 | 14.74 | 15.13 | 14.68 | 15.01 | 1,864,364 | +0.29(+1.97%) |
Feb 27, 2019 | 14.71 | 14.77 | 14.38 | 14.72 | 1,807,300 | -0.05(-0.34%) |
Feb 26, 2019 | 14.49 | 15.11 | 14.49 | 14.77 | 2,862,064 | +0.18(+1.23%) |
Feb 25, 2019 | 13.96 | 14.59 | 13.95 | 14.59 | 3,006,300 | +0.73(+5.27%) |
Feb 22, 2019 | 15.25 | 15.42 | 13.63 | 13.86 | 6,358,300 | -1.73(-11.10%) |
Feb 21, 2019 | 15.54 | 15.68 | 15.46 | 15.59 | 1,461,148 | +0.03(+0.19%) |
Feb 20, 2019 | 15.56 | 15.62 | 15.43 | 15.56 | 1,298,961 | -0.03(-0.19%) |
Feb 19, 2019 | 15.64 | 15.66 | 15.41 | 15.59 | 1,094,214 | -0.10(-0.64%) |
Feb 15, 2019 | 15.75 | 15.85 | 15.58 | 15.69 | 695,900 | +0.08(+0.51%) |
Feb 14, 2019 | 15.79 | 15.83 | 15.54 | 15.61 | 1,021,165 | -0.16(-1.01%) |
Feb 13, 2019 | 15.79 | 15.92 | 15.74 | 15.77 | 850,765 | +0.04(+0.25%) |
Feb 12, 2019 | 15.62 | 15.74 | 15.49 | 15.73 | 1,256,109 | +0.17(+1.09%) |
Feb 11, 2019 | 15.43 | 15.62 | 15.38 | 15.56 | 989,698 | +0.08(+0.52%) |
Feb 08, 2019 | 15.48 | 15.62 | 15.41 | 15.48 | 541,500 | -0.03(-0.19%) |
Feb 07, 2019 | 15.43 | 15.63 | 15.31 | 15.51 | 851,058 | -0.02(-0.13%) |
Feb 06, 2019 | 15.57 | 15.58 | 15.37 | 15.53 | 1,417,197 | -0.03(-0.19%) |
Feb 05, 2019 | 15.59 | 15.61 | 15.47 | 15.56 | 1,049,798 | +0.01(+0.06%) |
Feb 04, 2019 | 15.49 | 15.60 | 15.38 | 15.55 | 968,195 | +0.12(+0.78%) |