Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.57 | 15.57 | 15.39 | 15.57 | 54,669 | +0.06(+0.42%) |
Apr 29, 2019 | 15.45 | 15.50 | 15.41 | 15.50 | 26,273 | -0.03(-0.19%) |
Apr 26, 2019 | 15.33 | 15.53 | 15.33 | 15.53 | 32,888 | +0.24(+1.56%) |
Apr 25, 2019 | 15.39 | 15.41 | 15.25 | 15.29 | 41,123 | -0.10(-0.63%) |
Apr 24, 2019 | 15.39 | 15.52 | 15.34 | 15.39 | 39,164 | -0.06(-0.40%) |
Apr 23, 2019 | 15.33 | 15.51 | 15.27 | 15.45 | 60,100 | +0.03(+0.19%) |
Apr 22, 2019 | 15.20 | 15.45 | 15.20 | 15.42 | 40,524 | +0.12(+0.80%) |
Apr 18, 2019 | 15.18 | 15.36 | 15.17 | 15.30 | 27,199 | +0.12(+0.76%) |
Apr 17, 2019 | 15.45 | 15.45 | 15.15 | 15.18 | 47,880 | -0.24(-1.54%) |
Apr 16, 2019 | 15.50 | 15.50 | 15.41 | 15.42 | 22,041 | -0.08(-0.51%) |
Apr 15, 2019 | 15.39 | 15.50 | 15.38 | 15.50 | 33,395 | +0.04(+0.23%) |
Apr 12, 2019 | 15.38 | 15.49 | 15.35 | 15.46 | 27,337 | +0.09(+0.61%) |
Apr 11, 2019 | 15.40 | 15.42 | 15.33 | 15.37 | 32,626 | -0.04(-0.23%) |
Apr 10, 2019 | 15.38 | 15.41 | 15.31 | 15.41 | 34,571 | +0.11(+0.70%) |
Apr 09, 2019 | 15.38 | 15.40 | 15.27 | 15.30 | 40,855 | -0.02(-0.14%) |
Apr 08, 2019 | 15.32 | 15.35 | 15.27 | 15.32 | 50,611 | +0.04(+0.23%) |
Apr 05, 2019 | 15.58 | 15.66 | 15.26 | 15.28 | 47,310 | -0.22(-1.43%) |
Apr 04, 2019 | 15.30 | 15.51 | 15.26 | 15.51 | 36,279 | +0.25(+1.64%) |
Apr 03, 2019 | 15.26 | 15.33 | 15.18 | 15.26 | 69,066 | -0.06(-0.37%) |
Apr 02, 2019 | 15.24 | 15.32 | 15.18 | 15.31 | 37,348 | +0.06(+0.42%) |
Apr 01, 2019 | 15.46 | 15.46 | 15.12 | 15.25 | 85,758 | -0.16(-1.02%) |
Mar 29, 2019 | 15.59 | 15.59 | 15.31 | 15.41 | 79,129 | -0.09(-0.60%) |
Mar 28, 2019 | 15.64 | 15.64 | 15.43 | 15.50 | 34,884 | -0.04(-0.23%) |
Mar 27, 2019 | 15.50 | 15.63 | 15.41 | 15.53 | 37,206 | +0.11(+0.74%) |
Mar 26, 2019 | 15.57 | 15.71 | 15.41 | 15.42 | 46,131 | -0.22(-1.42%) |
Mar 25, 2019 | 15.60 | 15.71 | 15.58 | 15.64 | 30,762 | +0.03(+0.18%) |
Mar 22, 2019 | 15.41 | 15.64 | 15.37 | 15.61 | 43,402 | +0.21(+1.35%) |
Mar 21, 2019 | 15.36 | 15.41 | 15.31 | 15.41 | 20,742 | +0.10(+0.66%) |
Mar 20, 2019 | 15.39 | 15.39 | 15.24 | 15.30 | 25,149 | -0.00(-0.01%) |
Mar 19, 2019 | 15.36 | 15.36 | 15.24 | 15.31 | 26,625 | -0.02(-0.14%) |
Mar 18, 2019 | 15.33 | 15.36 | 15.27 | 15.33 | 32,927 | +0.04(+0.28%) |
Mar 15, 2019 | 15.20 | 15.32 | 15.20 | 15.28 | 40,611 | +0.06(+0.38%) |
Mar 14, 2019 | 15.21 | 15.37 | 15.18 | 15.23 | 39,087 | -0.02(-0.14%) |
Mar 13, 2019 | 15.29 | 15.31 | 15.12 | 15.25 | 46,017 | +0.02(+0.14%) |
Mar 12, 2019 | 15.24 | 15.31 | 15.20 | 15.23 | 38,832 | -0.02(-0.14%) |
Mar 11, 2019 | 15.10 | 15.25 | 15.10 | 15.25 | 38,578 | +0.15(+0.99%) |
Mar 08, 2019 | 15.10 | 15.27 | 15.09 | 15.10 | 33,965 | -0.04(-0.28%) |
Mar 07, 2019 | 15.25 | 15.25 | 15.13 | 15.14 | 27,855 | -0.14(-0.89%) |
Mar 06, 2019 | 15.28 | 15.31 | 15.09 | 15.28 | 54,703 | +0.08(+0.52%) |
Mar 05, 2019 | 15.09 | 15.21 | 15.09 | 15.20 | 44,369 | +0.10(+0.66%) |
Mar 04, 2019 | 15.16 | 15.17 | 15.07 | 15.10 | 38,863 | -0.09(-0.56%) |
Mar 01, 2019 | 15.03 | 15.18 | 14.98 | 15.18 | 49,684 | +0.15(+1.00%) |
Feb 28, 2019 | 15.03 | 15.10 | 14.95 | 15.03 | 36,028 | +0.04(+0.24%) |
Feb 27, 2019 | 14.96 | 15.02 | 14.88 | 15.00 | 44,775 | +0.04(+0.24%) |
Feb 26, 2019 | 14.81 | 14.96 | 14.80 | 14.96 | 48,525 | +0.10(+0.67%) |
Feb 25, 2019 | 14.84 | 14.91 | 14.66 | 14.86 | 68,378 | +0.19(+1.31%) |
Feb 22, 2019 | 14.80 | 14.83 | 14.66 | 14.67 | 53,754 | -0.12(-0.82%) |
Feb 21, 2019 | 14.77 | 14.89 | 14.71 | 14.79 | 48,411 | +0.06(+0.44%) |
Feb 20, 2019 | 14.66 | 14.74 | 14.61 | 14.73 | 41,909 | +0.06(+0.39%) |
Feb 19, 2019 | 14.62 | 14.70 | 14.59 | 14.67 | 28,359 | +0.12(+0.83%) |
Feb 15, 2019 | 14.81 | 14.81 | 14.55 | 14.55 | 33,123 | -0.35(-2.34%) |
Feb 14, 2019 | 14.88 | 14.90 | 14.65 | 14.90 | 34,217 | +0.19(+1.26%) |
Feb 13, 2019 | 14.71 | 14.77 | 14.70 | 14.71 | 31,911 | +0.01(+0.10%) |
Feb 12, 2019 | 14.63 | 14.70 | 14.53 | 14.70 | 37,435 | +0.11(+0.78%) |
Feb 11, 2019 | 14.61 | 14.61 | 14.51 | 14.58 | 26,693 | +0.04(+0.29%) |
Feb 08, 2019 | 14.58 | 14.58 | 14.39 | 14.54 | 21,599 | -0.06(-0.39%) |
Feb 07, 2019 | 14.62 | 14.66 | 14.49 | 14.60 | 60,441 | +0.05(+0.34%) |
Feb 06, 2019 | 14.56 | 14.59 | 14.48 | 14.55 | 37,412 | -0.01(-0.10%) |
Feb 05, 2019 | 14.45 | 14.61 | 14.42 | 14.56 | 62,863 | +0.08(+0.59%) |
Feb 04, 2019 | 14.48 | 14.51 | 14.41 | 14.48 | 32,553 | +0.03(+0.20%) |