Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.48 | 14.65 | 14.32 | 14.62 | 288,800 | +0.15(+1.02%) |
Apr 29, 2019 | 14.52 | 14.71 | 14.43 | 14.47 | 342,907 | -0.04(-0.27%) |
Apr 26, 2019 | 13.89 | 14.52 | 13.89 | 14.51 | 303,178 | +0.28(+1.94%) |
Apr 25, 2019 | 14.60 | 14.69 | 14.23 | 14.24 | 342,473 | -0.35(-2.37%) |
Apr 24, 2019 | 14.64 | 15.00 | 14.54 | 14.58 | 399,948 | -0.03(-0.20%) |
Apr 23, 2019 | 14.54 | 14.92 | 14.52 | 14.61 | 368,929 | +0.10(+0.68%) |
Apr 22, 2019 | 14.59 | 14.68 | 14.41 | 14.51 | 272,732 | -0.11(-0.74%) |
Apr 18, 2019 | 14.81 | 15.04 | 14.59 | 14.62 | 299,628 | -0.24(-1.59%) |
Apr 17, 2019 | 15.13 | 15.18 | 14.77 | 14.86 | 302,976 | -0.07(-0.46%) |
Apr 16, 2019 | 14.58 | 15.00 | 14.58 | 14.93 | 258,264 | +0.40(+2.78%) |
Apr 15, 2019 | 14.63 | 14.74 | 14.38 | 14.52 | 155,379 | -0.09(-0.61%) |
Apr 12, 2019 | 14.72 | 14.80 | 14.51 | 14.61 | 309,771 | +0.03(+0.20%) |
Apr 11, 2019 | 15.04 | 15.09 | 14.51 | 14.58 | 225,441 | -0.39(-2.63%) |
Apr 10, 2019 | 14.85 | 15.03 | 14.74 | 14.98 | 269,380 | +0.14(+0.93%) |
Apr 09, 2019 | 15.02 | 15.08 | 14.77 | 14.84 | 362,724 | -0.27(-1.76%) |
Apr 08, 2019 | 14.82 | 15.19 | 14.70 | 15.10 | 328,864 | +0.26(+1.73%) |
Apr 05, 2019 | 15.06 | 15.27 | 14.79 | 14.85 | 363,428 | -0.15(-0.99%) |
Apr 04, 2019 | 15.12 | 15.47 | 14.98 | 15.00 | 467,837 | -0.19(-1.27%) |
Apr 03, 2019 | 15.24 | 15.62 | 15.00 | 15.19 | 466,409 | +0.16(+1.08%) |
Apr 02, 2019 | 14.92 | 15.14 | 14.84 | 15.02 | 398,393 | +0.11(+0.73%) |
Apr 01, 2019 | 14.78 | 14.97 | 14.75 | 14.92 | 227,717 | +0.37(+2.58%) |
Mar 29, 2019 | 14.53 | 14.76 | 14.40 | 14.54 | 298,106 | +0.20(+1.37%) |
Mar 28, 2019 | 14.23 | 14.50 | 14.01 | 14.34 | 467,862 | +0.11(+0.76%) |
Mar 27, 2019 | 14.34 | 14.48 | 13.98 | 14.24 | 298,271 | -0.14(-0.96%) |
Mar 26, 2019 | 14.30 | 14.59 | 14.05 | 14.37 | 460,880 | +0.18(+1.25%) |
Mar 25, 2019 | 14.47 | 14.58 | 14.05 | 14.20 | 365,262 | -0.30(-2.04%) |
Mar 22, 2019 | 15.03 | 15.22 | 14.44 | 14.49 | 481,596 | -0.59(-3.92%) |
Mar 21, 2019 | 14.41 | 15.18 | 14.38 | 15.08 | 701,481 | +0.68(+4.72%) |
Mar 20, 2019 | 14.63 | 14.65 | 14.34 | 14.40 | 277,093 | -0.19(-1.28%) |
Mar 19, 2019 | 14.90 | 15.13 | 14.57 | 14.59 | 414,135 | -0.26(-1.73%) |
Mar 18, 2019 | 14.93 | 14.97 | 14.56 | 14.85 | 466,408 | -0.16(-1.05%) |
Mar 15, 2019 | 15.29 | 15.50 | 14.96 | 15.01 | 604,226 | -0.21(-1.36%) |
Mar 14, 2019 | 15.98 | 16.03 | 15.07 | 15.21 | 576,710 | -0.91(-5.63%) |
Mar 13, 2019 | 16.63 | 17.30 | 15.92 | 16.12 | 808,588 | -1.24(-7.15%) |
Mar 12, 2019 | 17.24 | 17.56 | 17.01 | 17.36 | 347,144 | +0.14(+0.80%) |
Mar 11, 2019 | 16.91 | 17.26 | 16.91 | 17.22 | 136,694 | +0.36(+2.16%) |
Mar 08, 2019 | 16.70 | 16.97 | 16.52 | 16.86 | 141,496 | -0.03(-0.18%) |
Mar 07, 2019 | 17.20 | 17.21 | 16.75 | 16.89 | 116,564 | -0.32(-1.83%) |
Mar 06, 2019 | 17.72 | 17.72 | 17.20 | 17.20 | 134,765 | -0.54(-3.06%) |
Mar 05, 2019 | 17.69 | 17.94 | 17.50 | 17.75 | 168,465 | +0.03(+0.17%) |
Mar 04, 2019 | 17.75 | 17.89 | 17.58 | 17.72 | 112,776 | +0.01(+0.06%) |
Mar 01, 2019 | 17.84 | 17.94 | 17.49 | 17.71 | 192,415 | +0.07(+0.39%) |
Feb 28, 2019 | 17.62 | 17.72 | 17.39 | 17.64 | 222,506 | +0.00(+0.00%) |
Feb 27, 2019 | 18.12 | 18.14 | 17.62 | 17.64 | 156,549 | -0.58(-3.19%) |
Feb 26, 2019 | 18.43 | 18.65 | 18.21 | 18.22 | 176,971 | -0.30(-1.60%) |
Feb 25, 2019 | 18.60 | 18.94 | 18.51 | 18.52 | 203,337 | +0.16(+0.86%) |
Feb 22, 2019 | 18.23 | 18.36 | 18.09 | 18.36 | 288,993 | +0.13(+0.70%) |
Feb 21, 2019 | 18.48 | 18.61 | 18.10 | 18.23 | 152,307 | -0.28(-1.49%) |
Feb 20, 2019 | 18.30 | 18.67 | 18.30 | 18.50 | 233,805 | +0.19(+1.02%) |
Feb 19, 2019 | 18.30 | 18.46 | 18.07 | 18.32 | 174,480 | +0.00(+0.00%) |
Feb 15, 2019 | 18.15 | 18.48 | 18.15 | 18.32 | 123,839 | +0.20(+1.08%) |
Feb 14, 2019 | 17.80 | 18.30 | 17.80 | 18.12 | 216,094 | +0.29(+1.65%) |
Feb 13, 2019 | 17.69 | 17.93 | 17.52 | 17.83 | 183,144 | +0.23(+1.28%) |
Feb 12, 2019 | 17.52 | 17.75 | 17.52 | 17.60 | 168,402 | +0.24(+1.36%) |
Feb 11, 2019 | 17.43 | 17.57 | 17.15 | 17.36 | 130,820 | -0.06(-0.34%) |
Feb 08, 2019 | 17.42 | 17.66 | 17.40 | 17.42 | 125,976 | -0.20(-1.12%) |
Feb 07, 2019 | 17.69 | 18.02 | 15.54 | 17.62 | 193,819 | -0.29(-1.59%) |
Feb 06, 2019 | 17.42 | 18.10 | 17.42 | 17.91 | 295,244 | +0.54(+3.11%) |
Feb 05, 2019 | 17.29 | 17.65 | 17.18 | 17.36 | 255,743 | +0.05(+0.28%) |
Feb 04, 2019 | 17.42 | 17.54 | 17.19 | 17.32 | 175,557 | -0.06(-0.34%) |