Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.59 | 16.65 | 16.51 | 16.63 | 59,661 | +0.03(+0.20%) |
Apr 29, 2019 | 16.59 | 16.60 | 16.53 | 16.60 | 47,387 | +0.07(+0.45%) |
Apr 26, 2019 | 16.53 | 16.57 | 16.44 | 16.53 | 52,605 | +0.09(+0.58%) |
Apr 25, 2019 | 16.50 | 16.50 | 16.37 | 16.43 | 66,126 | -0.05(-0.29%) |
Apr 24, 2019 | 16.70 | 16.75 | 16.48 | 16.48 | 98,741 | -0.18(-1.10%) |
Apr 23, 2019 | 16.74 | 16.76 | 16.65 | 16.66 | 57,071 | +0.02(+0.12%) |
Apr 22, 2019 | 16.69 | 16.79 | 16.59 | 16.64 | 57,775 | -0.09(-0.57%) |
Apr 18, 2019 | 16.71 | 16.78 | 16.70 | 16.74 | 34,085 | -0.01(-0.04%) |
Apr 17, 2019 | 16.70 | 16.76 | 16.63 | 16.74 | 64,663 | +0.15(+0.89%) |
Apr 16, 2019 | 16.72 | 16.74 | 16.54 | 16.59 | 57,721 | -0.07(-0.44%) |
Apr 15, 2019 | 16.69 | 16.71 | 16.62 | 16.67 | 90,806 | +0.08(+0.49%) |
Apr 12, 2019 | 16.63 | 16.65 | 16.52 | 16.59 | 32,299 | +0.08(+0.49%) |
Apr 11, 2019 | 16.29 | 16.63 | 16.18 | 16.51 | 122,416 | +0.22(+1.36%) |
Apr 10, 2019 | 16.23 | 16.29 | 16.14 | 16.29 | 33,308 | +0.13(+0.79%) |
Apr 09, 2019 | 16.09 | 16.17 | 16.06 | 16.16 | 66,155 | +0.01(+0.08%) |
Apr 08, 2019 | 16.03 | 16.14 | 16.03 | 16.14 | 33,888 | +0.11(+0.71%) |
Apr 05, 2019 | 16.28 | 16.31 | 15.95 | 16.03 | 178,463 | -0.23(-1.41%) |
Apr 04, 2019 | 16.26 | 16.29 | 16.20 | 16.26 | 29,858 | +0.02(+0.12%) |
Apr 03, 2019 | 16.26 | 16.36 | 16.23 | 16.24 | 74,746 | +0.00(+0.00%) |
Apr 02, 2019 | 16.30 | 16.30 | 16.22 | 16.24 | 64,017 | -0.03(-0.21%) |
Apr 01, 2019 | 16.26 | 16.31 | 16.24 | 16.27 | 74,237 | +0.15(+0.92%) |
Mar 29, 2019 | 16.14 | 16.18 | 16.09 | 16.12 | 49,118 | +0.11(+0.67%) |
Mar 28, 2019 | 15.93 | 16.05 | 15.93 | 16.02 | 42,276 | +0.11(+0.68%) |
Mar 27, 2019 | 15.82 | 15.96 | 15.78 | 15.91 | 78,775 | +0.07(+0.47%) |
Mar 26, 2019 | 15.79 | 15.84 | 15.75 | 15.84 | 67,208 | +0.15(+0.99%) |
Mar 25, 2019 | 16.04 | 16.04 | 15.63 | 15.68 | 113,521 | -0.37(-2.30%) |
Mar 22, 2019 | 16.28 | 16.28 | 15.99 | 16.05 | 58,644 | -0.24(-1.44%) |
Mar 21, 2019 | 16.15 | 16.31 | 16.12 | 16.29 | 40,865 | +0.12(+0.75%) |
Mar 20, 2019 | 16.20 | 16.20 | 16.06 | 16.16 | 59,601 | -0.02(-0.12%) |
Mar 19, 2019 | 16.16 | 16.26 | 16.14 | 16.18 | 75,399 | +0.13(+0.83%) |
Mar 18, 2019 | 15.92 | 16.08 | 15.91 | 16.05 | 81,601 | +0.16(+1.01%) |
Mar 15, 2019 | 15.77 | 15.89 | 15.77 | 15.89 | 32,840 | +0.19(+1.23%) |
Mar 14, 2019 | 15.67 | 15.74 | 15.67 | 15.70 | 36,796 | +0.04(+0.26%) |
Mar 13, 2019 | 15.66 | 15.72 | 15.62 | 15.66 | 64,140 | +0.04(+0.26%) |
Mar 12, 2019 | 15.63 | 15.70 | 15.59 | 15.62 | 32,846 | +0.07(+0.43%) |
Mar 11, 2019 | 15.25 | 15.64 | 15.22 | 15.55 | 65,025 | +0.30(+1.97%) |
Mar 08, 2019 | 15.37 | 15.45 | 15.14 | 15.25 | 122,214 | -0.21(-1.34%) |
Mar 07, 2019 | 15.74 | 15.74 | 15.44 | 15.46 | 86,876 | -0.33(-2.07%) |
Mar 06, 2019 | 15.90 | 15.92 | 15.74 | 15.78 | 60,226 | -0.15(-0.96%) |
Mar 05, 2019 | 15.64 | 16.11 | 15.50 | 15.94 | 198,768 | +0.26(+1.66%) |
Mar 04, 2019 | 15.79 | 15.82 | 15.43 | 15.68 | 135,740 | -0.03(-0.21%) |
Mar 01, 2019 | 15.66 | 15.78 | 15.63 | 15.71 | 109,017 | +0.11(+0.68%) |
Feb 28, 2019 | 15.54 | 15.61 | 15.46 | 15.60 | 122,437 | +0.10(+0.64%) |
Feb 27, 2019 | 15.50 | 15.51 | 15.44 | 15.50 | 48,956 | +0.00(+0.00%) |
Feb 26, 2019 | 15.41 | 15.51 | 15.41 | 15.50 | 49,999 | +0.11(+0.74%) |
Feb 25, 2019 | 15.54 | 15.54 | 15.35 | 15.39 | 186,899 | -0.11(-0.73%) |
Feb 22, 2019 | 15.48 | 15.52 | 15.42 | 15.50 | 38,538 | +0.04(+0.26%) |
Feb 21, 2019 | 15.58 | 15.61 | 15.34 | 15.46 | 45,618 | -0.15(-0.94%) |
Feb 20, 2019 | 15.42 | 15.63 | 15.33 | 15.61 | 87,086 | +0.21(+1.34%) |
Feb 19, 2019 | 15.32 | 15.47 | 15.27 | 15.40 | 129,486 | +0.12(+0.78%) |
Feb 15, 2019 | 15.13 | 15.46 | 15.09 | 15.29 | 107,449 | +0.07(+0.43%) |
Feb 14, 2019 | 14.95 | 15.22 | 14.92 | 15.22 | 43,789 | +0.24(+1.63%) |
Feb 13, 2019 | 15.04 | 15.27 | 14.86 | 14.97 | 96,642 | +0.02(+0.13%) |
Feb 12, 2019 | 14.79 | 15.05 | 14.79 | 14.95 | 74,728 | +0.30(+2.03%) |
Feb 11, 2019 | 14.76 | 14.85 | 14.64 | 14.66 | 86,739 | -0.08(-0.54%) |
Feb 08, 2019 | 14.82 | 14.82 | 14.68 | 14.74 | 72,388 | -0.15(-1.02%) |
Feb 07, 2019 | 14.90 | 14.93 | 14.79 | 14.89 | 70,259 | -0.08(-0.53%) |
Feb 06, 2019 | 14.92 | 15.01 | 14.89 | 14.97 | 107,033 | +0.05(+0.35%) |
Feb 05, 2019 | 14.56 | 14.98 | 14.56 | 14.91 | 146,950 | +0.44(+3.02%) |
Feb 04, 2019 | 14.47 | 14.54 | 14.41 | 14.48 | 145,810 | +0.07(+0.46%) |