Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.48 | 15.63 | 15.27 | 15.43 | 478,325 | -0.05(-0.31%) |
Apr 29, 2019 | 15.05 | 15.88 | 15.05 | 15.48 | 876,581 | +0.42(+2.81%) |
Apr 26, 2019 | 14.61 | 15.37 | 14.31 | 15.06 | 562,708 | -0.01(-0.06%) |
Apr 25, 2019 | 16.28 | 16.28 | 14.28 | 15.07 | 1,212,177 | -1.38(-8.37%) |
Apr 24, 2019 | 16.18 | 16.57 | 16.14 | 16.44 | 233,862 | +0.17(+1.06%) |
Apr 23, 2019 | 16.10 | 16.40 | 15.94 | 16.27 | 306,976 | +0.24(+1.50%) |
Apr 22, 2019 | 16.28 | 16.31 | 15.93 | 16.03 | 178,579 | -0.26(-1.59%) |
Apr 18, 2019 | 16.16 | 16.29 | 16.02 | 16.29 | 165,881 | +0.06(+0.36%) |
Apr 17, 2019 | 16.36 | 16.47 | 16.18 | 16.23 | 260,917 | +0.01(+0.06%) |
Apr 16, 2019 | 15.85 | 16.26 | 15.76 | 16.22 | 296,983 | +0.41(+2.62%) |
Apr 15, 2019 | 15.82 | 15.87 | 15.60 | 15.81 | 108,236 | +0.04(+0.24%) |
Apr 12, 2019 | 15.88 | 15.98 | 15.62 | 15.77 | 188,227 | +0.00(+0.00%) |
Apr 11, 2019 | 15.60 | 15.79 | 15.47 | 15.77 | 247,995 | +0.17(+1.11%) |
Apr 10, 2019 | 15.36 | 15.61 | 15.25 | 15.60 | 323,038 | +0.29(+1.89%) |
Apr 09, 2019 | 15.37 | 15.43 | 15.22 | 15.31 | 298,862 | -0.13(-0.87%) |
Apr 08, 2019 | 15.35 | 15.50 | 15.32 | 15.44 | 102,622 | -0.02(-0.12%) |
Apr 05, 2019 | 15.15 | 15.47 | 15.12 | 15.46 | 236,350 | +0.31(+2.03%) |
Apr 04, 2019 | 14.97 | 15.37 | 14.97 | 15.15 | 177,249 | +0.16(+1.09%) |
Apr 03, 2019 | 14.93 | 15.03 | 14.78 | 14.99 | 318,000 | +0.28(+1.90%) |
Apr 02, 2019 | 14.94 | 14.94 | 14.69 | 14.71 | 212,042 | -0.24(-1.61%) |
Apr 01, 2019 | 14.83 | 15.20 | 14.83 | 14.95 | 379,580 | +0.21(+1.44%) |
Mar 29, 2019 | 14.77 | 14.92 | 14.53 | 14.74 | 299,647 | +0.01(+0.07%) |
Mar 28, 2019 | 14.68 | 14.92 | 14.50 | 14.73 | 181,024 | +0.05(+0.33%) |
Mar 27, 2019 | 14.58 | 14.77 | 14.45 | 14.68 | 272,395 | +0.15(+1.06%) |
Mar 26, 2019 | 14.41 | 14.61 | 14.23 | 14.53 | 599,925 | +0.18(+1.27%) |
Mar 25, 2019 | 14.27 | 14.70 | 14.09 | 14.35 | 557,993 | +0.01(+0.07%) |
Mar 22, 2019 | 15.21 | 15.25 | 14.33 | 14.34 | 436,634 | -0.99(-6.47%) |
Mar 21, 2019 | 15.08 | 15.48 | 15.05 | 15.33 | 303,020 | +0.22(+1.47%) |
Mar 20, 2019 | 15.76 | 15.83 | 14.97 | 15.11 | 331,037 | -0.73(-4.62%) |
Mar 19, 2019 | 15.63 | 16.03 | 15.63 | 15.84 | 294,532 | +0.22(+1.42%) |
Mar 18, 2019 | 15.53 | 15.69 | 15.45 | 15.62 | 258,376 | +0.12(+0.75%) |
Mar 15, 2019 | 15.61 | 15.77 | 15.45 | 15.50 | 520,094 | -0.09(-0.56%) |
Mar 14, 2019 | 15.90 | 15.92 | 15.56 | 15.59 | 144,651 | -0.30(-1.88%) |
Mar 13, 2019 | 15.97 | 16.13 | 15.88 | 15.88 | 162,526 | -0.07(-0.42%) |
Mar 12, 2019 | 16.09 | 16.19 | 15.93 | 15.95 | 348,628 | -0.14(-0.90%) |
Mar 11, 2019 | 15.99 | 16.14 | 15.86 | 16.10 | 464,736 | +0.15(+0.97%) |
Mar 08, 2019 | 15.91 | 16.05 | 15.66 | 15.94 | 298,711 | -0.04(-0.24%) |
Mar 07, 2019 | 16.40 | 16.40 | 15.89 | 15.98 | 289,321 | -0.41(-2.49%) |
Mar 06, 2019 | 16.74 | 16.76 | 16.37 | 16.39 | 407,091 | -0.32(-1.89%) |
Mar 05, 2019 | 17.05 | 17.05 | 16.71 | 16.71 | 207,290 | -0.31(-1.80%) |
Mar 04, 2019 | 17.26 | 17.30 | 16.96 | 17.01 | 250,599 | -0.24(-1.39%) |
Mar 01, 2019 | 17.18 | 17.31 | 16.97 | 17.25 | 258,535 | +0.24(+1.41%) |
Feb 28, 2019 | 17.29 | 17.32 | 17.00 | 17.01 | 285,667 | -0.31(-1.77%) |
Feb 27, 2019 | 17.50 | 17.55 | 17.22 | 17.32 | 307,679 | -0.21(-1.20%) |
Feb 26, 2019 | 17.85 | 17.90 | 17.50 | 17.53 | 304,678 | -0.33(-1.83%) |
Feb 25, 2019 | 18.45 | 18.59 | 17.86 | 17.86 | 551,102 | -0.50(-2.72%) |
Feb 22, 2019 | 17.71 | 18.38 | 17.49 | 18.35 | 1,102,689 | +0.76(+4.30%) |
Feb 21, 2019 | 17.62 | 17.78 | 17.43 | 17.60 | 563,891 | +0.02(+0.11%) |
Feb 20, 2019 | 15.87 | 17.81 | 15.87 | 17.58 | 930,000 | +0.57(+3.32%) |
Feb 19, 2019 | 16.82 | 17.30 | 16.79 | 17.01 | 533,648 | +0.20(+1.20%) |
Feb 15, 2019 | 16.62 | 16.85 | 16.60 | 16.81 | 659,589 | +0.28(+1.68%) |
Feb 14, 2019 | 16.50 | 16.72 | 16.42 | 16.53 | 435,076 | -0.06(-0.35%) |
Feb 13, 2019 | 16.48 | 16.68 | 16.42 | 16.59 | 285,155 | +0.14(+0.87%) |
Feb 12, 2019 | 16.22 | 16.46 | 16.18 | 16.45 | 197,853 | +0.31(+1.90%) |
Feb 11, 2019 | 15.97 | 16.16 | 15.69 | 16.14 | 264,465 | +0.22(+1.38%) |
Feb 08, 2019 | 15.60 | 15.97 | 15.48 | 15.92 | 393,333 | +0.29(+1.84%) |
Feb 07, 2019 | 15.81 | 15.96 | 15.44 | 15.63 | 314,713 | -0.40(-2.51%) |
Feb 06, 2019 | 15.91 | 16.07 | 15.80 | 16.04 | 157,110 | +0.12(+0.78%) |
Feb 05, 2019 | 15.94 | 16.11 | 15.80 | 15.91 | 258,470 | +0.02(+0.12%) |
Feb 04, 2019 | 15.79 | 15.89 | 15.68 | 15.89 | 243,664 | +0.11(+0.67%) |