Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.41 | 16.41 | 15.91 | 16.04 | 243,744 | -0.30(-1.84%) |
Apr 29, 2019 | 16.26 | 16.39 | 16.16 | 16.34 | 208,027 | +0.18(+1.11%) |
Apr 26, 2019 | 16.02 | 16.23 | 15.93 | 16.16 | 176,700 | +0.16(+1.00%) |
Apr 25, 2019 | 15.83 | 16.13 | 15.58 | 16.00 | 167,657 | +0.01(+0.06%) |
Apr 24, 2019 | 16.02 | 16.21 | 15.94 | 15.99 | 225,936 | -0.10(-0.62%) |
Apr 23, 2019 | 15.93 | 16.13 | 15.88 | 16.09 | 205,697 | +0.10(+0.63%) |
Apr 22, 2019 | 15.62 | 16.13 | 15.61 | 15.99 | 235,688 | +0.36(+2.30%) |
Apr 18, 2019 | 15.06 | 15.73 | 15.06 | 15.63 | 279,800 | +0.53(+3.51%) |
Apr 17, 2019 | 15.02 | 15.16 | 14.89 | 15.10 | 314,530 | +0.11(+0.73%) |
Apr 16, 2019 | 14.98 | 15.14 | 14.80 | 14.99 | 490,096 | +0.04(+0.27%) |
Apr 15, 2019 | 14.92 | 15.00 | 14.76 | 14.95 | 118,209 | +0.07(+0.47%) |
Apr 12, 2019 | 15.00 | 15.00 | 14.70 | 14.88 | 135,100 | +0.04(+0.27%) |
Apr 11, 2019 | 14.77 | 14.91 | 14.32 | 14.84 | 186,830 | +0.06(+0.41%) |
Apr 10, 2019 | 14.60 | 14.88 | 14.60 | 14.78 | 119,417 | +0.16(+1.09%) |
Apr 09, 2019 | 14.89 | 15.07 | 14.59 | 14.62 | 94,781 | -0.30(-2.01%) |
Apr 08, 2019 | 14.79 | 15.04 | 14.49 | 14.92 | 157,588 | +0.00(+0.00%) |
Apr 05, 2019 | 15.04 | 15.21 | 14.80 | 14.92 | 206,000 | -0.10(-0.67%) |
Apr 04, 2019 | 14.78 | 15.07 | 14.67 | 15.02 | 466,392 | +0.28(+1.90%) |
Apr 03, 2019 | 14.63 | 14.80 | 14.52 | 14.74 | 137,140 | +0.22(+1.52%) |
Apr 02, 2019 | 14.78 | 15.08 | 14.46 | 14.52 | 115,577 | -0.28(-1.89%) |
Apr 01, 2019 | 14.50 | 14.82 | 14.41 | 14.80 | 171,633 | +0.40(+2.78%) |
Mar 29, 2019 | 14.96 | 14.96 | 14.31 | 14.40 | 233,800 | -0.44(-2.96%) |
Mar 28, 2019 | 14.64 | 14.93 | 14.64 | 14.84 | 253,651 | +0.24(+1.64%) |
Mar 27, 2019 | 14.17 | 14.78 | 14.06 | 14.60 | 194,758 | +0.39(+2.74%) |
Mar 26, 2019 | 13.95 | 14.22 | 13.81 | 14.21 | 225,897 | +0.39(+2.82%) |
Mar 25, 2019 | 14.13 | 14.27 | 13.74 | 13.82 | 187,214 | -0.38(-2.68%) |
Mar 22, 2019 | 15.12 | 15.37 | 14.18 | 14.20 | 307,200 | -1.09(-7.13%) |
Mar 21, 2019 | 15.51 | 15.87 | 15.24 | 15.29 | 651,569 | -0.29(-1.86%) |
Mar 20, 2019 | 15.67 | 15.74 | 15.19 | 15.58 | 671,780 | -0.17(-1.08%) |
Mar 19, 2019 | 15.15 | 15.76 | 15.04 | 15.75 | 658,162 | +0.68(+4.51%) |
Mar 18, 2019 | 14.49 | 15.11 | 14.49 | 15.07 | 423,485 | +0.65(+4.51%) |
Mar 15, 2019 | 14.03 | 14.46 | 13.81 | 14.42 | 1,167,900 | +0.42(+3.00%) |
Mar 14, 2019 | 13.81 | 14.03 | 13.81 | 14.00 | 385,610 | +0.14(+1.01%) |
Mar 13, 2019 | 13.97 | 14.16 | 13.77 | 13.86 | 511,536 | -0.11(-0.79%) |
Mar 12, 2019 | 14.01 | 14.22 | 13.86 | 13.97 | 364,539 | -0.06(-0.43%) |
Mar 11, 2019 | 14.04 | 14.41 | 13.79 | 14.03 | 264,258 | +0.00(+0.00%) |
Mar 08, 2019 | 13.78 | 14.08 | 13.74 | 14.03 | 263,500 | +0.07(+0.50%) |
Mar 07, 2019 | 13.91 | 14.07 | 13.60 | 13.96 | 223,605 | -0.04(-0.29%) |
Mar 06, 2019 | 13.77 | 14.07 | 13.50 | 14.00 | 250,170 | +0.40(+2.94%) |
Mar 05, 2019 | 13.79 | 13.88 | 13.56 | 13.60 | 206,468 | -0.14(-1.02%) |
Mar 04, 2019 | 13.75 | 13.87 | 13.63 | 13.74 | 161,564 | -0.01(-0.07%) |
Mar 01, 2019 | 13.61 | 13.96 | 13.46 | 13.75 | 418,200 | +0.25(+1.85%) |
Feb 28, 2019 | 13.57 | 13.69 | 13.44 | 13.50 | 237,281 | -0.06(-0.44%) |
Feb 27, 2019 | 13.47 | 13.63 | 13.35 | 13.56 | 232,385 | +0.04(+0.30%) |
Feb 26, 2019 | 13.90 | 14.03 | 13.39 | 13.52 | 325,482 | -0.38(-2.73%) |
Feb 25, 2019 | 13.54 | 14.08 | 13.54 | 13.90 | 373,780 | +0.47(+3.50%) |
Feb 22, 2019 | 13.84 | 13.98 | 13.28 | 13.43 | 463,900 | -0.30(-2.18%) |
Feb 21, 2019 | 13.84 | 14.04 | 13.45 | 13.73 | 193,905 | -0.26(-1.86%) |
Feb 20, 2019 | 13.73 | 14.20 | 13.57 | 13.99 | 379,841 | +0.23(+1.67%) |
Feb 19, 2019 | 14.14 | 14.51 | 13.75 | 13.76 | 341,606 | -0.43(-3.03%) |
Feb 15, 2019 | 14.07 | 14.37 | 13.97 | 14.19 | 783,300 | +0.24(+1.72%) |
Feb 14, 2019 | 13.61 | 14.06 | 13.61 | 13.95 | 467,739 | +0.18(+1.31%) |
Feb 13, 2019 | 13.91 | 14.35 | 13.60 | 13.77 | 576,595 | +0.51(+3.85%) |
Feb 12, 2019 | 13.21 | 13.47 | 12.90 | 13.26 | 407,657 | +0.26(+2.00%) |
Feb 11, 2019 | 12.77 | 13.11 | 12.62 | 13.00 | 858,919 | +0.25(+1.96%) |
Feb 08, 2019 | 13.13 | 13.29 | 12.31 | 12.75 | 915,300 | -0.48(-3.63%) |
Feb 07, 2019 | 13.64 | 13.86 | 12.41 | 13.23 | 606,752 | -1.51(-10.24%) |
Feb 06, 2019 | 14.81 | 14.90 | 14.47 | 14.74 | 296,658 | -0.14(-0.94%) |
Feb 05, 2019 | 14.51 | 15.03 | 14.42 | 14.88 | 478,981 | +0.33(+2.27%) |
Feb 04, 2019 | 14.45 | 14.69 | 14.20 | 14.55 | 363,691 | -0.07(-0.48%) |