Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.15 | 16.21 | 16.07 | 16.20 | 61,279 | +0.03(+0.20%) |
Apr 29, 2019 | 16.16 | 16.16 | 16.09 | 16.16 | 48,672 | +0.07(+0.45%) |
Apr 26, 2019 | 16.09 | 16.13 | 16.00 | 16.09 | 54,032 | +0.09(+0.58%) |
Apr 25, 2019 | 16.06 | 16.06 | 15.94 | 16.00 | 67,919 | -0.05(-0.29%) |
Apr 24, 2019 | 16.25 | 16.30 | 16.04 | 16.04 | 101,419 | -0.18(-1.10%) |
Apr 23, 2019 | 16.29 | 16.31 | 16.21 | 16.22 | 58,618 | +0.02(+0.12%) |
Apr 22, 2019 | 16.25 | 16.35 | 16.15 | 16.20 | 59,342 | -0.09(-0.57%) |
Apr 18, 2019 | 16.27 | 16.34 | 16.25 | 16.29 | 35,009 | -0.01(-0.04%) |
Apr 17, 2019 | 16.26 | 16.32 | 16.19 | 16.30 | 66,417 | +0.14(+0.89%) |
Apr 16, 2019 | 16.27 | 16.30 | 16.10 | 16.16 | 59,286 | -0.07(-0.44%) |
Apr 15, 2019 | 16.25 | 16.27 | 16.18 | 16.23 | 93,269 | +0.08(+0.49%) |
Apr 12, 2019 | 16.20 | 16.21 | 16.08 | 16.15 | 33,175 | +0.08(+0.49%) |
Apr 11, 2019 | 15.86 | 16.20 | 15.75 | 16.07 | 125,736 | +0.22(+1.36%) |
Apr 10, 2019 | 15.80 | 15.86 | 15.72 | 15.86 | 34,211 | +0.12(+0.79%) |
Apr 09, 2019 | 15.67 | 15.74 | 15.64 | 15.73 | 67,949 | +0.01(+0.08%) |
Apr 08, 2019 | 15.61 | 15.72 | 15.61 | 15.72 | 34,807 | +0.11(+0.71%) |
Apr 05, 2019 | 15.85 | 15.88 | 15.53 | 15.61 | 183,303 | -0.22(-1.40%) |
Apr 04, 2019 | 15.83 | 15.86 | 15.78 | 15.83 | 30,667 | +0.02(+0.12%) |
Apr 03, 2019 | 15.83 | 15.93 | 15.80 | 15.81 | 76,773 | +0.00(+0.00%) |
Apr 02, 2019 | 15.87 | 15.87 | 15.79 | 15.81 | 65,753 | -0.03(-0.21%) |
Apr 01, 2019 | 15.83 | 15.88 | 15.81 | 15.84 | 76,250 | +0.14(+0.92%) |
Mar 29, 2019 | 15.72 | 15.75 | 15.67 | 15.70 | 50,450 | +0.10(+0.67%) |
Mar 28, 2019 | 15.51 | 15.63 | 15.51 | 15.59 | 43,422 | +0.10(+0.68%) |
Mar 27, 2019 | 15.40 | 15.54 | 15.36 | 15.49 | 80,911 | +0.07(+0.47%) |
Mar 26, 2019 | 15.37 | 15.42 | 15.34 | 15.42 | 69,031 | +0.15(+0.99%) |
Mar 25, 2019 | 15.62 | 15.62 | 15.21 | 15.27 | 116,600 | -0.36(-2.30%) |
Mar 22, 2019 | 15.85 | 15.85 | 15.57 | 15.63 | 60,234 | -0.23(-1.44%) |
Mar 21, 2019 | 15.72 | 15.88 | 15.70 | 15.86 | 41,973 | +0.12(+0.75%) |
Mar 20, 2019 | 15.78 | 15.78 | 15.64 | 15.74 | 61,217 | -0.02(-0.12%) |
Mar 19, 2019 | 15.74 | 15.84 | 15.71 | 15.76 | 77,444 | +0.13(+0.83%) |
Mar 18, 2019 | 15.50 | 15.66 | 15.49 | 15.63 | 83,814 | +0.16(+1.01%) |
Mar 15, 2019 | 15.35 | 15.47 | 15.35 | 15.47 | 33,730 | +0.19(+1.23%) |
Mar 14, 2019 | 15.26 | 15.32 | 15.26 | 15.28 | 37,794 | +0.04(+0.26%) |
Mar 13, 2019 | 15.25 | 15.30 | 15.21 | 15.24 | 65,880 | +0.04(+0.26%) |
Mar 12, 2019 | 15.22 | 15.29 | 15.18 | 15.21 | 33,737 | +0.07(+0.43%) |
Mar 11, 2019 | 14.85 | 15.22 | 14.82 | 15.14 | 66,788 | +0.29(+1.97%) |
Mar 08, 2019 | 14.97 | 15.04 | 14.74 | 14.85 | 125,528 | -0.20(-1.34%) |
Mar 07, 2019 | 15.33 | 15.33 | 15.03 | 15.05 | 89,232 | -0.32(-2.07%) |
Mar 06, 2019 | 15.48 | 15.50 | 15.33 | 15.37 | 61,860 | -0.15(-0.96%) |
Mar 05, 2019 | 15.22 | 15.69 | 15.10 | 15.52 | 204,158 | +0.25(+1.66%) |
Mar 04, 2019 | 15.37 | 15.40 | 15.02 | 15.26 | 139,421 | -0.03(-0.21%) |
Mar 01, 2019 | 15.24 | 15.37 | 15.22 | 15.30 | 111,974 | +0.10(+0.68%) |
Feb 28, 2019 | 15.13 | 15.20 | 15.06 | 15.19 | 125,757 | +0.10(+0.65%) |
Feb 27, 2019 | 15.09 | 15.10 | 15.04 | 15.10 | 50,283 | +0.00(+0.00%) |
Feb 26, 2019 | 15.00 | 15.10 | 15.00 | 15.10 | 51,355 | +0.11(+0.74%) |
Feb 25, 2019 | 15.13 | 15.13 | 14.95 | 14.98 | 191,967 | -0.11(-0.73%) |
Feb 22, 2019 | 15.07 | 15.11 | 15.02 | 15.10 | 39,583 | +0.04(+0.26%) |
Feb 21, 2019 | 15.17 | 15.19 | 14.93 | 15.06 | 46,855 | -0.14(-0.94%) |
Feb 20, 2019 | 15.02 | 15.22 | 14.93 | 15.20 | 89,448 | +0.20(+1.34%) |
Feb 19, 2019 | 14.91 | 15.06 | 14.87 | 15.00 | 132,997 | +0.12(+0.78%) |
Feb 15, 2019 | 14.73 | 15.06 | 14.70 | 14.88 | 110,363 | +0.06(+0.43%) |
Feb 14, 2019 | 14.56 | 14.82 | 14.53 | 14.82 | 44,977 | +0.24(+1.64%) |
Feb 13, 2019 | 14.64 | 14.86 | 14.46 | 14.58 | 99,263 | +0.02(+0.13%) |
Feb 12, 2019 | 14.40 | 14.65 | 14.40 | 14.56 | 76,754 | +0.29(+2.03%) |
Feb 11, 2019 | 14.37 | 14.46 | 14.25 | 14.27 | 89,091 | -0.08(-0.54%) |
Feb 08, 2019 | 14.43 | 14.43 | 14.29 | 14.35 | 74,351 | -0.15(-1.02%) |
Feb 07, 2019 | 14.51 | 14.53 | 14.40 | 14.50 | 72,164 | -0.08(-0.53%) |
Feb 06, 2019 | 14.53 | 14.62 | 14.50 | 14.57 | 109,936 | +0.05(+0.35%) |
Feb 05, 2019 | 14.17 | 14.59 | 14.17 | 14.52 | 150,935 | +0.43(+3.02%) |
Feb 04, 2019 | 14.09 | 14.15 | 14.03 | 14.10 | 149,765 | +0.06(+0.46%) |