Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.74 | 15.74 | 15.57 | 15.65 | 19,862 | -0.08(-0.51%) |
Apr 29, 2019 | 15.60 | 15.73 | 15.56 | 15.73 | 18,750 | +0.21(+1.37%) |
Apr 26, 2019 | 15.28 | 15.52 | 15.28 | 15.52 | 15,117 | +0.13(+0.86%) |
Apr 25, 2019 | 15.45 | 15.45 | 15.29 | 15.39 | 16,826 | -0.29(-1.87%) |
Apr 24, 2019 | 15.80 | 15.80 | 15.64 | 15.68 | 11,656 | -0.21(-1.33%) |
Apr 23, 2019 | 15.71 | 15.92 | 15.69 | 15.89 | 105,072 | +0.13(+0.82%) |
Apr 22, 2019 | 15.76 | 15.76 | 15.73 | 15.76 | 9,594 | -0.23(-1.42%) |
Apr 18, 2019 | 15.88 | 16.03 | 15.88 | 15.99 | 34,409 | -0.06(-0.36%) |
Apr 17, 2019 | 16.11 | 16.11 | 16.04 | 16.05 | 10,815 | +0.07(+0.46%) |
Apr 16, 2019 | 15.96 | 16.03 | 15.96 | 15.97 | 25,360 | +0.51(+3.30%) |
Apr 15, 2019 | 15.69 | 15.70 | 15.41 | 15.46 | 19,999 | -0.27(-1.72%) |
Apr 12, 2019 | 15.80 | 15.80 | 15.58 | 15.73 | 69,608 | +0.33(+2.13%) |
Apr 11, 2019 | 15.51 | 15.54 | 15.38 | 15.41 | 17,491 | -0.36(-2.29%) |
Apr 10, 2019 | 15.68 | 15.77 | 15.68 | 15.77 | 3,408 | +0.12(+0.75%) |
Apr 09, 2019 | 15.66 | 15.70 | 15.65 | 15.65 | 3,977 | -0.04(-0.25%) |
Apr 08, 2019 | 15.60 | 15.71 | 15.60 | 15.69 | 7,803 | -0.09(-0.55%) |
Apr 05, 2019 | 15.63 | 15.80 | 15.63 | 15.78 | 6,204 | +0.16(+1.01%) |
Apr 04, 2019 | 15.57 | 15.66 | 15.52 | 15.62 | 6,868 | +0.27(+1.74%) |
Apr 03, 2019 | 15.41 | 15.44 | 15.35 | 15.35 | 4,426 | +0.14(+0.92%) |
Apr 02, 2019 | 15.31 | 15.31 | 15.21 | 15.21 | 3,651 | -0.14(-0.88%) |
Apr 01, 2019 | 15.23 | 15.39 | 15.23 | 15.35 | 23,312 | +0.47(+3.14%) |
Mar 29, 2019 | 14.97 | 14.99 | 14.87 | 14.88 | 8,235 | +0.54(+3.75%) |
Mar 28, 2019 | 14.29 | 14.39 | 14.29 | 14.34 | 9,348 | +0.01(+0.07%) |
Mar 27, 2019 | 14.38 | 14.38 | 14.24 | 14.33 | 5,929 | +0.04(+0.30%) |
Mar 26, 2019 | 14.20 | 14.32 | 14.20 | 14.29 | 16,772 | +0.02(+0.13%) |
Mar 25, 2019 | 14.18 | 14.32 | 14.18 | 14.27 | 4,923 | -0.18(-1.23%) |
Mar 22, 2019 | 14.61 | 14.61 | 14.40 | 14.45 | 7,445 | -0.33(-2.22%) |
Mar 21, 2019 | 14.76 | 14.78 | 14.71 | 14.78 | 7,751 | -0.04(-0.27%) |
Mar 20, 2019 | 14.83 | 14.86 | 14.73 | 14.82 | 9,343 | +0.05(+0.37%) |
Mar 19, 2019 | 14.76 | 14.83 | 14.76 | 14.76 | 8,560 | -0.10(-0.64%) |
Mar 18, 2019 | 14.83 | 14.92 | 14.83 | 14.86 | 13,386 | +0.35(+2.44%) |
Mar 15, 2019 | 14.50 | 14.54 | 14.49 | 14.50 | 10,379 | +0.20(+1.41%) |
Mar 14, 2019 | 14.26 | 14.30 | 14.26 | 14.30 | 1,455 | -0.01(-0.07%) |
Mar 13, 2019 | 14.38 | 14.38 | 14.31 | 14.31 | 1,730 | -0.03(-0.19%) |
Mar 12, 2019 | 14.36 | 14.36 | 14.30 | 14.34 | 6,940 | +0.02(+0.11%) |
Mar 11, 2019 | 14.08 | 14.32 | 14.08 | 14.32 | 26,493 | +0.45(+3.25%) |
Mar 08, 2019 | 13.86 | 13.96 | 13.77 | 13.87 | 26,737 | -0.49(-3.39%) |
Mar 07, 2019 | 14.49 | 14.49 | 14.32 | 14.36 | 15,509 | -0.50(-3.37%) |
Mar 06, 2019 | 14.85 | 14.91 | 14.83 | 14.86 | 24,888 | -0.11(-0.74%) |
Mar 05, 2019 | 14.88 | 14.98 | 14.87 | 14.97 | 10,926 | +0.06(+0.39%) |
Mar 04, 2019 | 15.07 | 15.08 | 14.84 | 14.91 | 57,388 | +0.08(+0.56%) |
Mar 01, 2019 | 14.69 | 14.84 | 14.69 | 14.83 | 17,938 | +0.50(+3.46%) |
Feb 28, 2019 | 14.39 | 14.41 | 14.31 | 14.33 | 5,320 | -0.06(-0.42%) |
Feb 27, 2019 | 14.32 | 14.39 | 14.32 | 14.39 | 5,213 | -0.01(-0.06%) |
Feb 26, 2019 | 14.30 | 14.43 | 14.30 | 14.40 | 13,582 | -0.33(-2.24%) |
Feb 25, 2019 | 14.55 | 14.76 | 14.55 | 14.73 | 26,847 | +0.94(+6.81%) |
Feb 22, 2019 | 13.74 | 13.82 | 13.74 | 13.79 | 4,512 | +0.26(+1.90%) |
Feb 21, 2019 | 13.65 | 13.65 | 13.52 | 13.53 | 5,027 | -0.16(-1.20%) |
Feb 20, 2019 | 13.56 | 13.72 | 13.56 | 13.70 | 11,672 | +0.04(+0.29%) |
Feb 19, 2019 | 13.36 | 13.66 | 13.36 | 13.66 | 9,115 | +0.41(+3.08%) |
Feb 15, 2019 | 13.17 | 13.28 | 13.17 | 13.25 | 20,194 | -0.19(-1.43%) |
Feb 14, 2019 | 13.30 | 13.46 | 13.30 | 13.44 | 9,061 | +0.02(+0.18%) |
Feb 13, 2019 | 13.34 | 13.49 | 13.34 | 13.42 | 17,795 | +0.19(+1.40%) |
Feb 12, 2019 | 13.25 | 13.27 | 13.22 | 13.23 | 68,876 | +0.01(+0.07%) |
Feb 11, 2019 | 13.24 | 13.25 | 13.22 | 13.22 | 2,646 | +0.26(+1.98%) |
Feb 08, 2019 | 12.91 | 12.97 | 12.91 | 12.97 | 1,353 | -0.06(-0.48%) |
Feb 07, 2019 | 13.08 | 13.11 | 12.99 | 13.03 | 3,528 | -0.12(-0.95%) |
Feb 06, 2019 | 13.24 | 13.24 | 13.15 | 13.15 | 145 | -0.12(-0.90%) |
Feb 05, 2019 | 13.20 | 13.27 | 13.20 | 13.27 | 179 | +0.16(+1.23%) |
Feb 04, 2019 | 13.09 | 13.12 | 13.09 | 13.11 | 3,015 | -0.03(-0.25%) |