Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.68 | 15.68 | 15.41 | 15.61 | 92,441 | -0.05(-0.31%) |
Apr 29, 2019 | 15.20 | 15.77 | 15.15 | 15.66 | 85,680 | +0.37(+2.39%) |
Apr 26, 2019 | 15.49 | 15.64 | 15.25 | 15.29 | 51,545 | -0.18(-1.18%) |
Apr 25, 2019 | 15.66 | 15.66 | 15.24 | 15.47 | 38,376 | -0.17(-1.11%) |
Apr 24, 2019 | 15.50 | 15.78 | 15.16 | 15.65 | 125,737 | +0.17(+1.12%) |
Apr 23, 2019 | 15.02 | 15.60 | 15.02 | 15.47 | 53,917 | +0.47(+3.14%) |
Apr 22, 2019 | 15.20 | 15.26 | 14.70 | 15.00 | 87,182 | -0.23(-1.52%) |
Apr 18, 2019 | 15.42 | 15.53 | 15.11 | 15.23 | 63,808 | -0.28(-1.80%) |
Apr 17, 2019 | 16.30 | 16.33 | 15.37 | 15.51 | 61,637 | -0.75(-4.62%) |
Apr 16, 2019 | 16.26 | 16.45 | 16.17 | 16.26 | 33,764 | +0.01(+0.06%) |
Apr 15, 2019 | 16.26 | 16.36 | 16.01 | 16.25 | 47,241 | -0.02(-0.12%) |
Apr 12, 2019 | 16.36 | 16.47 | 16.12 | 16.27 | 41,361 | +0.14(+0.89%) |
Apr 11, 2019 | 16.68 | 16.71 | 15.87 | 16.13 | 71,408 | -0.61(-3.62%) |
Apr 10, 2019 | 16.75 | 16.80 | 16.54 | 16.73 | 72,750 | +0.05(+0.29%) |
Apr 09, 2019 | 16.70 | 16.88 | 16.35 | 16.69 | 137,541 | -0.23(-1.36%) |
Apr 08, 2019 | 17.32 | 17.35 | 16.78 | 16.92 | 106,582 | -0.41(-2.39%) |
Apr 05, 2019 | 17.28 | 17.55 | 17.04 | 17.33 | 213,665 | +0.07(+0.39%) |
Apr 04, 2019 | 17.13 | 17.44 | 16.70 | 17.26 | 95,745 | +0.16(+0.96%) |
Apr 03, 2019 | 16.90 | 17.21 | 16.72 | 17.10 | 137,301 | +0.40(+2.42%) |
Apr 02, 2019 | 16.22 | 16.81 | 16.15 | 16.70 | 106,224 | +0.48(+2.97%) |
Apr 01, 2019 | 15.53 | 16.40 | 15.53 | 16.21 | 146,183 | +0.94(+6.18%) |
Mar 29, 2019 | 15.80 | 15.97 | 15.25 | 15.27 | 152,558 | -0.28(-1.79%) |
Mar 28, 2019 | 15.57 | 15.67 | 15.32 | 15.55 | 45,524 | +0.00(+0.00%) |
Mar 27, 2019 | 15.55 | 15.74 | 15.47 | 15.55 | 36,492 | -0.05(-0.31%) |
Mar 26, 2019 | 15.28 | 15.69 | 15.28 | 15.60 | 55,113 | +0.40(+2.66%) |
Mar 25, 2019 | 15.00 | 15.42 | 14.74 | 15.19 | 75,043 | +0.23(+1.54%) |
Mar 22, 2019 | 16.04 | 16.18 | 14.92 | 14.96 | 151,623 | -1.20(-7.44%) |
Mar 21, 2019 | 15.93 | 16.50 | 15.93 | 16.17 | 77,292 | +0.14(+0.90%) |
Mar 20, 2019 | 16.12 | 16.39 | 15.54 | 16.02 | 71,146 | -0.13(-0.83%) |
Mar 19, 2019 | 16.31 | 16.45 | 16.12 | 16.16 | 81,247 | -0.04(-0.24%) |
Mar 18, 2019 | 16.20 | 16.40 | 16.07 | 16.19 | 106,059 | +0.13(+0.84%) |
Mar 15, 2019 | 16.37 | 16.67 | 16.02 | 16.06 | 388,047 | -0.30(-1.82%) |
Mar 14, 2019 | 16.44 | 16.64 | 16.28 | 16.36 | 83,896 | -0.12(-0.70%) |
Mar 13, 2019 | 16.84 | 16.84 | 16.43 | 16.47 | 36,752 | -0.27(-1.61%) |
Mar 12, 2019 | 16.72 | 16.85 | 16.41 | 16.74 | 59,143 | +0.10(+0.58%) |
Mar 11, 2019 | 15.88 | 17.01 | 15.83 | 16.65 | 212,483 | +0.81(+5.10%) |
Mar 08, 2019 | 16.07 | 16.12 | 15.61 | 15.84 | 120,238 | -0.24(-1.50%) |
Mar 07, 2019 | 16.94 | 16.94 | 16.07 | 16.08 | 80,433 | -0.81(-4.79%) |
Mar 06, 2019 | 18.18 | 18.18 | 16.85 | 16.89 | 147,382 | -1.19(-6.60%) |
Mar 05, 2019 | 18.33 | 18.46 | 17.85 | 18.08 | 151,995 | -0.31(-1.67%) |
Mar 04, 2019 | 18.68 | 18.72 | 18.24 | 18.39 | 169,278 | -0.33(-1.75%) |
Mar 01, 2019 | 18.75 | 18.91 | 18.51 | 18.72 | 58,300 | +0.03(+0.15%) |
Feb 28, 2019 | 18.55 | 18.77 | 18.23 | 18.69 | 43,594 | +0.05(+0.26%) |
Feb 27, 2019 | 18.82 | 18.91 | 18.33 | 18.64 | 39,875 | -0.21(-1.12%) |
Feb 26, 2019 | 18.68 | 19.09 | 18.53 | 18.85 | 46,664 | +0.12(+0.62%) |
Feb 25, 2019 | 18.89 | 18.92 | 18.50 | 18.73 | 56,120 | -0.15(-0.81%) |
Feb 22, 2019 | 18.94 | 19.40 | 18.80 | 18.89 | 62,313 | -0.05(-0.25%) |
Feb 21, 2019 | 18.65 | 19.01 | 18.64 | 18.94 | 57,366 | +0.21(+1.13%) |
Feb 20, 2019 | 18.15 | 19.21 | 18.15 | 18.73 | 149,397 | +0.70(+3.89%) |
Feb 19, 2019 | 18.48 | 18.67 | 17.92 | 18.02 | 120,832 | -0.70(-3.75%) |
Feb 15, 2019 | 18.65 | 19.02 | 18.03 | 18.73 | 120,258 | -0.33(-1.72%) |
Feb 14, 2019 | 19.22 | 19.38 | 19.00 | 19.05 | 74,698 | -0.20(-1.05%) |
Feb 13, 2019 | 19.30 | 19.46 | 19.09 | 19.25 | 49,368 | +0.04(+0.20%) |
Feb 12, 2019 | 18.73 | 19.36 | 18.73 | 19.22 | 71,622 | +0.71(+3.84%) |
Feb 11, 2019 | 18.48 | 18.61 | 18.13 | 18.50 | 51,255 | +0.03(+0.16%) |
Feb 08, 2019 | 18.29 | 18.58 | 18.06 | 18.48 | 57,528 | -0.03(-0.16%) |
Feb 07, 2019 | 18.61 | 18.68 | 17.97 | 18.50 | 41,551 | -0.19(-1.03%) |
Feb 06, 2019 | 18.59 | 18.73 | 18.35 | 18.70 | 54,816 | +0.04(+0.21%) |
Feb 05, 2019 | 18.74 | 18.85 | 18.59 | 18.66 | 49,946 | -0.11(-0.56%) |
Feb 04, 2019 | 18.43 | 18.76 | 18.41 | 18.76 | 68,000 | +0.24(+1.30%) |