Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.86 | 15.03 | 14.66 | 14.78 | 1,027,284 | -0.08(-0.54%) |
Apr 29, 2019 | 15.04 | 15.18 | 14.86 | 14.86 | 780,530 | -0.29(-1.91%) |
Apr 26, 2019 | 15.13 | 15.27 | 15.08 | 15.15 | 512,916 | +0.03(+0.20%) |
Apr 25, 2019 | 15.43 | 15.44 | 14.96 | 15.12 | 1,064,125 | -0.35(-2.26%) |
Apr 24, 2019 | 15.92 | 15.94 | 15.44 | 15.47 | 729,822 | -0.44(-2.77%) |
Apr 23, 2019 | 15.93 | 16.00 | 15.81 | 15.91 | 684,625 | +0.05(+0.32%) |
Apr 22, 2019 | 15.76 | 15.90 | 15.65 | 15.86 | 385,604 | +0.08(+0.51%) |
Apr 18, 2019 | 15.78 | 15.78 | 15.78 | 0 | +0.07(+0.45%) | |
Apr 17, 2019 | 15.50 | 15.75 | 15.50 | 15.71 | 470,562 | +0.17(+1.09%) |
Apr 16, 2019 | 15.66 | 15.67 | 15.45 | 15.54 | 757,072 | -0.07(-0.45%) |
Apr 15, 2019 | 15.63 | 15.74 | 15.47 | 15.61 | 708,025 | -0.08(-0.51%) |
Apr 12, 2019 | 16.02 | 16.15 | 15.68 | 15.69 | 828,879 | -0.29(-1.81%) |
Apr 11, 2019 | 15.77 | 16.00 | 15.49 | 15.98 | 818,435 | +0.16(+1.01%) |
Apr 10, 2019 | 15.85 | 15.96 | 15.68 | 15.82 | 844,189 | +0.01(+0.06%) |
Apr 09, 2019 | 15.75 | 15.90 | 15.65 | 15.81 | 640,262 | +0.03(+0.19%) |
Apr 08, 2019 | 15.56 | 15.95 | 15.55 | 15.78 | 785,437 | +0.22(+1.41%) |
Apr 05, 2019 | 15.47 | 15.58 | 15.42 | 15.56 | 963,516 | +0.11(+0.71%) |
Apr 04, 2019 | 15.50 | 15.70 | 15.34 | 15.45 | 1,160,693 | -0.01(-0.06%) |
Apr 03, 2019 | 15.68 | 15.79 | 15.35 | 15.46 | 1,359,308 | -0.15(-0.96%) |
Apr 02, 2019 | 15.79 | 15.83 | 15.57 | 15.61 | 643,135 | -0.16(-1.01%) |
Apr 01, 2019 | 15.78 | 15.85 | 15.66 | 15.77 | 538,645 | +0.02(+0.13%) |
Mar 29, 2019 | 15.99 | 16.00 | 15.71 | 15.75 | 907,906 | -0.25(-1.56%) |
Mar 28, 2019 | 15.99 | 16.08 | 15.83 | 16.00 | 575,941 | +0.06(+0.38%) |
Mar 27, 2019 | 16.00 | 16.24 | 15.84 | 15.94 | 880,315 | -0.03(-0.19%) |
Mar 26, 2019 | 15.93 | 16.11 | 15.81 | 15.97 | 536,479 | +0.08(+0.50%) |
Mar 25, 2019 | 15.81 | 16.14 | 15.63 | 15.89 | 696,561 | +0.04(+0.25%) |
Mar 22, 2019 | 16.15 | 16.15 | 15.74 | 15.85 | 1,107,541 | -0.33(-2.04%) |
Mar 21, 2019 | 16.13 | 16.42 | 16.11 | 16.18 | 883,708 | +0.03(+0.19%) |
Mar 20, 2019 | 16.23 | 16.31 | 16.03 | 16.15 | 637,510 | -0.09(-0.55%) |
Mar 19, 2019 | 16.43 | 16.54 | 16.22 | 16.24 | 566,347 | -0.17(-1.04%) |
Mar 18, 2019 | 16.61 | 16.79 | 16.40 | 16.41 | 797,018 | -0.15(-0.91%) |
Mar 15, 2019 | 16.29 | 16.64 | 16.28 | 16.56 | 2,964,749 | +0.27(+1.66%) |
Mar 14, 2019 | 15.92 | 16.39 | 15.87 | 16.29 | 779,335 | +0.36(+2.26%) |
Mar 13, 2019 | 15.91 | 16.00 | 15.78 | 15.93 | 865,251 | +0.04(+0.25%) |
Mar 12, 2019 | 15.87 | 15.99 | 15.69 | 15.89 | 990,129 | -0.01(-0.06%) |
Mar 11, 2019 | 15.64 | 16.00 | 15.63 | 15.90 | 1,018,894 | +0.27(+1.73%) |
Mar 08, 2019 | 15.42 | 15.64 | 15.17 | 15.63 | 953,033 | +0.02(+0.13%) |
Mar 07, 2019 | 15.80 | 15.80 | 15.45 | 15.61 | 888,974 | -0.12(-0.76%) |
Mar 06, 2019 | 15.41 | 15.93 | 15.41 | 15.73 | 1,161,460 | +0.24(+1.55%) |
Mar 05, 2019 | 15.25 | 15.52 | 15.25 | 15.49 | 859,623 | +0.23(+1.51%) |
Mar 04, 2019 | 15.37 | 15.55 | 15.10 | 15.26 | 928,739 | -0.07(-0.46%) |
Mar 01, 2019 | 15.37 | 15.46 | 15.22 | 15.33 | 757,025 | +0.06(+0.39%) |
Feb 28, 2019 | 15.61 | 15.63 | 15.15 | 15.27 | 963,800 | -0.36(-2.30%) |
Feb 27, 2019 | 15.71 | 15.78 | 15.56 | 15.63 | 524,722 | -0.10(-0.64%) |
Feb 26, 2019 | 16.05 | 16.12 | 15.71 | 15.73 | 729,591 | -0.26(-1.63%) |
Feb 25, 2019 | 16.12 | 16.28 | 15.93 | 15.99 | 762,048 | -0.14(-0.87%) |
Feb 22, 2019 | 16.00 | 16.19 | 15.97 | 16.13 | 546,683 | +0.18(+1.13%) |
Feb 21, 2019 | 15.75 | 15.98 | 15.66 | 15.95 | 684,857 | +0.12(+0.76%) |
Feb 20, 2019 | 15.64 | 15.88 | 15.58 | 15.83 | 894,878 | +0.19(+1.21%) |
Feb 19, 2019 | 16.18 | 16.28 | 15.64 | 15.64 | 1,354,056 | -0.68(-4.17%) |
Feb 15, 2019 | 16.32 | 16.32 | 16.32 | 0 | +0.16(+0.99%) | |
Feb 14, 2019 | 16.20 | 16.35 | 16.07 | 16.16 | 835,708 | +0.05(+0.31%) |
Feb 13, 2019 | 16.11 | 16.20 | 16.01 | 16.11 | 1,701,911 | +0.06(+0.37%) |
Feb 12, 2019 | 16.41 | 16.56 | 16.03 | 16.05 | 1,655,248 | -0.33(-2.01%) |
Feb 11, 2019 | 16.72 | 17.04 | 16.28 | 16.38 | 2,242,903 | -0.01(-0.06%) |
Feb 08, 2019 | 16.93 | 16.93 | 16.30 | 16.39 | 913,329 | -0.50(-2.96%) |
Feb 07, 2019 | 16.71 | 16.99 | 16.62 | 16.89 | 1,013,680 | +0.15(+0.90%) |
Feb 06, 2019 | 17.00 | 17.10 | 16.71 | 16.74 | 941,010 | -0.27(-1.59%) |
Feb 05, 2019 | 16.71 | 17.12 | 16.57 | 17.01 | 1,412,707 | +0.26(+1.55%) |
Feb 04, 2019 | 15.77 | 16.76 | 15.68 | 16.75 | 1,560,542 | +0.93(+5.88%) |