Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.26 | 15.31 | 15.19 | 15.21 | 27,204 | -0.17(-1.07%) |
Apr 29, 2019 | 15.37 | 15.41 | 15.35 | 15.38 | 21,154 | +0.12(+0.75%) |
Apr 26, 2019 | 15.18 | 15.32 | 15.18 | 15.27 | 9,700 | +0.03(+0.16%) |
Apr 25, 2019 | 15.35 | 15.36 | 15.24 | 15.24 | 10,367 | -0.26(-1.68%) |
Apr 24, 2019 | 15.49 | 15.53 | 15.45 | 15.50 | 20,910 | -0.09(-0.58%) |
Apr 23, 2019 | 15.53 | 15.59 | 15.51 | 15.59 | 8,228 | -0.22(-1.39%) |
Apr 22, 2019 | 15.70 | 15.83 | 15.68 | 15.81 | 9,850 | +0.04(+0.25%) |
Apr 18, 2019 | 15.71 | 15.77 | 15.65 | 15.77 | 13,400 | -0.10(-0.63%) |
Apr 17, 2019 | 15.85 | 15.87 | 15.79 | 15.87 | 22,261 | +0.54(+3.56%) |
Apr 16, 2019 | 15.23 | 15.36 | 15.23 | 15.32 | 9,585 | +0.39(+2.65%) |
Apr 15, 2019 | 15.01 | 15.03 | 14.90 | 14.93 | 58,072 | +0.17(+1.15%) |
Apr 12, 2019 | 14.91 | 14.91 | 14.70 | 14.76 | 28,300 | +0.02(+0.14%) |
Apr 11, 2019 | 14.82 | 14.83 | 14.70 | 14.74 | 24,883 | +0.39(+2.75%) |
Apr 10, 2019 | 14.30 | 14.40 | 14.26 | 14.35 | 40,940 | -0.05(-0.38%) |
Apr 09, 2019 | 14.42 | 14.46 | 14.34 | 14.40 | 31,278 | -0.25(-1.71%) |
Apr 08, 2019 | 14.70 | 14.70 | 14.59 | 14.65 | 12,261 | +0.03(+0.21%) |
Apr 05, 2019 | 14.64 | 14.69 | 14.59 | 14.62 | 33,100 | -0.10(-0.65%) |
Apr 04, 2019 | 14.66 | 14.76 | 14.64 | 14.71 | 13,711 | +0.04(+0.27%) |
Apr 03, 2019 | 14.55 | 14.75 | 14.55 | 14.68 | 338,735 | +0.10(+0.65%) |
Apr 02, 2019 | 14.54 | 14.59 | 14.50 | 14.58 | 17,300 | +0.05(+0.34%) |
Apr 01, 2019 | 14.55 | 14.55 | 14.50 | 14.53 | 60,594 | +0.24(+1.72%) |
Mar 29, 2019 | 14.41 | 14.43 | 14.26 | 14.29 | 321,800 | +0.29(+2.11%) |
Mar 28, 2019 | 14.09 | 14.13 | 13.95 | 13.99 | 16,707 | -0.12(-0.85%) |
Mar 27, 2019 | 14.19 | 14.20 | 14.04 | 14.11 | 55,704 | -0.03(-0.18%) |
Mar 26, 2019 | 14.11 | 14.18 | 14.10 | 14.13 | 49,189 | -0.08(-0.53%) |
Mar 25, 2019 | 14.15 | 14.23 | 14.08 | 14.21 | 108,218 | +0.09(+0.60%) |
Mar 22, 2019 | 14.23 | 14.25 | 14.10 | 14.12 | 35,000 | -0.46(-3.12%) |
Mar 21, 2019 | 14.46 | 14.60 | 14.43 | 14.58 | 37,154 | -0.06(-0.41%) |
Mar 20, 2019 | 14.57 | 14.69 | 14.52 | 14.64 | 27,975 | -0.22(-1.48%) |
Mar 19, 2019 | 15.01 | 15.01 | 14.86 | 14.86 | 29,341 | +0.40(+2.80%) |
Mar 18, 2019 | 14.42 | 14.46 | 14.37 | 14.46 | 12,078 | -0.05(-0.38%) |
Mar 15, 2019 | 14.65 | 14.65 | 14.47 | 14.51 | 20,900 | -0.04(-0.31%) |
Mar 14, 2019 | 14.58 | 14.60 | 14.53 | 14.55 | 15,714 | +0.05(+0.38%) |
Mar 13, 2019 | 14.48 | 14.57 | 14.48 | 14.50 | 11,513 | +0.09(+0.62%) |
Mar 12, 2019 | 14.46 | 14.46 | 14.34 | 14.41 | 37,927 | +0.01(+0.07%) |
Mar 11, 2019 | 14.36 | 14.42 | 14.35 | 14.40 | 11,293 | +0.05(+0.35%) |
Mar 08, 2019 | 14.17 | 14.35 | 14.17 | 14.35 | 22,300 | -0.13(-0.90%) |
Mar 07, 2019 | 14.56 | 14.56 | 14.45 | 14.48 | 17,545 | -0.28(-1.86%) |
Mar 06, 2019 | 14.82 | 14.82 | 14.72 | 14.76 | 19,386 | -0.22(-1.50%) |
Mar 05, 2019 | 14.99 | 15.02 | 14.94 | 14.98 | 11,363 | -0.23(-1.54%) |
Mar 04, 2019 | 15.33 | 15.33 | 15.15 | 15.21 | 40,019 | +0.14(+0.96%) |
Mar 01, 2019 | 15.08 | 15.12 | 15.03 | 15.07 | 25,200 | +0.34(+2.31%) |
Feb 28, 2019 | 14.72 | 14.77 | 14.70 | 14.73 | 43,148 | -0.20(-1.34%) |
Feb 27, 2019 | 15.04 | 15.04 | 14.89 | 14.93 | 8,509 | +0.00(+0.00%) |
Feb 26, 2019 | 14.96 | 15.02 | 14.90 | 14.93 | 32,275 | +0.29(+1.98%) |
Feb 25, 2019 | 14.74 | 14.74 | 14.59 | 14.64 | 56,426 | +0.44(+3.06%) |
Feb 22, 2019 | 14.20 | 14.22 | 14.12 | 14.21 | 215,900 | +0.22(+1.57%) |
Feb 21, 2019 | 14.04 | 14.05 | 13.94 | 13.98 | 17,586 | -0.28(-1.93%) |
Feb 20, 2019 | 14.19 | 14.28 | 14.19 | 14.26 | 43,397 | +0.12(+0.85%) |
Feb 19, 2019 | 14.11 | 14.15 | 14.10 | 14.14 | 41,843 | +0.03(+0.18%) |
Feb 15, 2019 | 14.09 | 14.17 | 14.03 | 14.12 | 19,800 | -0.03(-0.21%) |
Feb 14, 2019 | 14.12 | 14.19 | 14.03 | 14.14 | 17,944 | -0.16(-1.08%) |
Feb 13, 2019 | 14.36 | 14.36 | 14.22 | 14.30 | 17,017 | +0.24(+1.71%) |
Feb 12, 2019 | 14.01 | 14.12 | 14.01 | 14.06 | 100,474 | +0.50(+3.69%) |
Feb 11, 2019 | 13.57 | 13.64 | 13.56 | 13.56 | 22,393 | -0.00(-0.04%) |
Feb 08, 2019 | 13.45 | 13.58 | 13.42 | 13.56 | 71,500 | -0.11(-0.80%) |
Feb 07, 2019 | 13.69 | 13.72 | 13.60 | 13.68 | 62,878 | -0.38(-2.74%) |
Feb 06, 2019 | 14.03 | 14.11 | 14.01 | 14.06 | 11,368 | -0.28(-1.95%) |
Feb 05, 2019 | 14.30 | 14.39 | 14.29 | 14.34 | 25,132 | +0.07(+0.53%) |
Feb 04, 2019 | 14.19 | 14.30 | 14.16 | 14.27 | 80,553 | -0.02(-0.14%) |