Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.08 | 15.54 | 15.04 | 15.48 | 4,754,675 | +0.41(+2.71%) |
Apr 29, 2019 | 15.07 | 15.16 | 14.95 | 15.07 | 1,269,713 | -0.07(-0.47%) |
Apr 26, 2019 | 15.20 | 15.26 | 15.06 | 15.14 | 2,330,990 | +0.05(+0.31%) |
Apr 25, 2019 | 15.06 | 15.30 | 15.01 | 15.10 | 1,489,572 | -0.07(-0.43%) |
Apr 24, 2019 | 15.21 | 15.24 | 15.10 | 15.16 | 1,527,152 | +0.02(+0.16%) |
Apr 23, 2019 | 15.07 | 15.20 | 15.01 | 15.14 | 2,428,754 | +0.09(+0.63%) |
Apr 22, 2019 | 15.13 | 15.18 | 14.95 | 15.04 | 2,536,669 | -0.11(-0.70%) |
Apr 18, 2019 | 15.04 | 15.25 | 15.03 | 15.15 | 2,086,387 | +0.14(+0.91%) |
Apr 17, 2019 | 15.14 | 15.18 | 14.99 | 15.01 | 2,075,113 | -0.13(-0.86%) |
Apr 16, 2019 | 15.24 | 15.31 | 15.07 | 15.14 | 832,347 | -0.10(-0.66%) |
Apr 15, 2019 | 15.27 | 15.37 | 15.21 | 15.24 | 988,286 | -0.02(-0.16%) |
Apr 12, 2019 | 15.22 | 15.29 | 15.13 | 15.27 | 884,995 | +0.02(+0.16%) |
Apr 11, 2019 | 15.21 | 15.28 | 15.14 | 15.24 | 1,012,300 | +0.07(+0.43%) |
Apr 10, 2019 | 15.28 | 15.40 | 15.17 | 15.18 | 998,160 | -0.06(-0.39%) |
Apr 09, 2019 | 15.35 | 15.37 | 15.22 | 15.24 | 1,237,658 | -0.16(-1.04%) |
Apr 08, 2019 | 15.50 | 15.59 | 15.31 | 15.40 | 828,705 | -0.14(-0.88%) |
Apr 05, 2019 | 15.39 | 15.54 | 15.28 | 15.53 | 1,373,863 | +0.18(+1.20%) |
Apr 04, 2019 | 15.27 | 15.35 | 15.20 | 15.35 | 1,074,911 | +0.15(+0.97%) |
Apr 03, 2019 | 15.16 | 15.28 | 15.14 | 15.20 | 1,229,600 | +0.00(+0.00%) |
Apr 02, 2019 | 15.43 | 15.43 | 15.17 | 15.20 | 1,654,814 | -0.19(-1.23%) |
Apr 01, 2019 | 15.30 | 15.42 | 15.21 | 15.39 | 1,114,535 | +0.10(+0.66%) |
Mar 29, 2019 | 15.20 | 15.33 | 15.13 | 15.29 | 1,414,067 | +0.15(+0.98%) |
Mar 28, 2019 | 15.21 | 15.28 | 15.10 | 15.14 | 1,725,860 | -0.07(-0.43%) |
Mar 27, 2019 | 15.21 | 15.28 | 15.13 | 15.21 | 1,399,905 | -0.04(-0.23%) |
Mar 26, 2019 | 15.13 | 15.31 | 15.11 | 15.24 | 1,968,150 | +0.15(+0.98%) |
Mar 25, 2019 | 14.97 | 15.13 | 14.91 | 15.10 | 2,913,765 | +0.09(+0.59%) |
Mar 22, 2019 | 15.13 | 15.17 | 14.97 | 15.01 | 1,480,286 | -0.06(-0.39%) |
Mar 21, 2019 | 14.87 | 15.13 | 14.82 | 15.07 | 1,185,360 | +0.15(+1.03%) |
Mar 20, 2019 | 15.08 | 15.10 | 14.88 | 14.91 | 1,607,699 | -0.13(-0.87%) |
Mar 19, 2019 | 15.28 | 15.28 | 15.04 | 15.04 | 1,677,813 | -0.23(-1.47%) |
Mar 18, 2019 | 15.24 | 15.30 | 15.20 | 15.27 | 1,860,147 | +0.02(+0.16%) |
Mar 15, 2019 | 15.21 | 15.32 | 15.19 | 15.24 | 3,869,218 | +0.04(+0.23%) |
Mar 14, 2019 | 15.24 | 15.33 | 15.14 | 15.21 | 1,426,081 | -0.03(-0.19%) |
Mar 13, 2019 | 15.52 | 15.53 | 14.97 | 15.24 | 3,272,040 | -0.31(-2.01%) |
Mar 12, 2019 | 15.53 | 15.57 | 15.46 | 15.55 | 2,062,372 | +0.04(+0.23%) |
Mar 11, 2019 | 15.31 | 15.52 | 15.27 | 15.51 | 2,351,371 | +0.24(+1.58%) |
Mar 08, 2019 | 15.51 | 15.51 | 15.22 | 15.27 | 1,919,308 | -0.20(-1.29%) |
Mar 07, 2019 | 15.47 | 15.59 | 15.39 | 15.47 | 1,507,070 | +0.06(+0.38%) |
Mar 06, 2019 | 15.54 | 15.56 | 15.41 | 15.41 | 1,712,154 | -0.10(-0.64%) |
Mar 05, 2019 | 15.64 | 15.67 | 15.50 | 15.51 | 1,153,559 | -0.15(-0.94%) |
Mar 04, 2019 | 15.67 | 15.69 | 15.53 | 15.66 | 1,707,239 | +0.04(+0.23%) |
Mar 01, 2019 | 15.54 | 15.65 | 15.41 | 15.63 | 1,277,382 | +0.11(+0.68%) |
Feb 28, 2019 | 15.39 | 15.54 | 15.29 | 15.52 | 2,001,209 | +0.13(+0.84%) |
Feb 27, 2019 | 15.30 | 15.40 | 15.16 | 15.39 | 2,001,647 | +0.04(+0.27%) |
Feb 26, 2019 | 15.76 | 15.77 | 15.30 | 15.35 | 2,052,448 | -0.37(-2.35%) |
Feb 25, 2019 | 15.87 | 15.97 | 15.63 | 15.72 | 2,186,939 | -0.16(-1.04%) |
Feb 22, 2019 | 15.74 | 15.89 | 15.74 | 15.88 | 1,026,298 | +0.13(+0.82%) |
Feb 21, 2019 | 15.56 | 15.77 | 15.50 | 15.76 | 961,235 | +0.18(+1.13%) |
Feb 20, 2019 | 15.48 | 15.60 | 15.40 | 15.58 | 1,105,084 | +0.10(+0.65%) |
Feb 19, 2019 | 15.40 | 15.52 | 15.34 | 15.48 | 1,886,364 | +0.06(+0.38%) |
Feb 15, 2019 | 15.44 | 15.58 | 15.36 | 15.42 | 1,360,453 | +0.00(+0.00%) |
Feb 14, 2019 | 15.47 | 15.59 | 15.39 | 15.42 | 2,514,309 | +0.01(+0.04%) |
Feb 13, 2019 | 15.19 | 15.41 | 15.19 | 15.41 | 2,488,515 | +0.18(+1.16%) |
Feb 12, 2019 | 15.14 | 15.30 | 15.09 | 15.24 | 1,440,911 | +0.11(+0.70%) |
Feb 11, 2019 | 15.15 | 15.18 | 15.06 | 15.13 | 909,627 | -0.05(-0.31%) |
Feb 08, 2019 | 15.10 | 15.19 | 15.04 | 15.18 | 1,205,036 | +0.05(+0.31%) |
Feb 07, 2019 | 14.81 | 15.14 | 14.73 | 15.13 | 1,362,172 | +0.31(+2.06%) |
Feb 06, 2019 | 14.98 | 15.16 | 14.68 | 14.83 | 1,861,124 | -0.33(-2.21%) |
Feb 05, 2019 | 15.10 | 15.20 | 15.02 | 15.16 | 1,566,055 | +0.05(+0.35%) |
Feb 04, 2019 | 14.93 | 15.11 | 14.83 | 15.11 | 1,350,752 | +0.10(+0.66%) |