Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.13 | 15.35 | 14.99 | 15.29 | 94,324 | +0.15(+1.02%) |
Apr 29, 2019 | 15.13 | 15.25 | 15.05 | 15.13 | 52,043 | +0.00(+0.00%) |
Apr 26, 2019 | 15.12 | 15.21 | 15.09 | 15.13 | 16,514 | +0.08(+0.51%) |
Apr 25, 2019 | 15.05 | 15.28 | 15.05 | 15.06 | 17,595 | -0.02(-0.11%) |
Apr 24, 2019 | 15.14 | 15.24 | 15.05 | 15.07 | 20,975 | -0.11(-0.74%) |
Apr 23, 2019 | 15.13 | 15.34 | 15.05 | 15.18 | 24,342 | +0.14(+0.91%) |
Apr 22, 2019 | 15.06 | 15.29 | 15.01 | 15.05 | 12,226 | -0.04(-0.28%) |
Apr 18, 2019 | 15.47 | 15.47 | 14.75 | 15.09 | 38,960 | -0.21(-1.40%) |
Apr 17, 2019 | 15.42 | 15.42 | 15.28 | 15.31 | 12,570 | -0.09(-0.56%) |
Apr 16, 2019 | 15.55 | 15.61 | 15.31 | 15.39 | 28,159 | -0.09(-0.61%) |
Apr 15, 2019 | 15.33 | 15.52 | 15.27 | 15.49 | 25,191 | +0.11(+0.73%) |
Apr 12, 2019 | 15.20 | 15.43 | 15.20 | 15.37 | 12,327 | +0.22(+1.48%) |
Apr 11, 2019 | 15.13 | 15.32 | 15.12 | 15.15 | 27,577 | +0.02(+0.11%) |
Apr 10, 2019 | 15.21 | 15.22 | 15.13 | 15.13 | 39,965 | -0.09(-0.57%) |
Apr 09, 2019 | 15.18 | 15.23 | 15.13 | 15.22 | 18,535 | +0.03(+0.23%) |
Apr 08, 2019 | 15.13 | 15.26 | 15.05 | 15.18 | 19,459 | -0.04(-0.28%) |
Apr 05, 2019 | 15.15 | 15.31 | 15.08 | 15.23 | 18,840 | +0.09(+0.63%) |
Apr 04, 2019 | 15.01 | 15.22 | 15.01 | 15.13 | 8,264 | +0.14(+0.92%) |
Apr 03, 2019 | 15.12 | 15.23 | 14.92 | 15.00 | 20,671 | -0.10(-0.68%) |
Apr 02, 2019 | 15.13 | 15.16 | 14.86 | 15.10 | 13,660 | -0.03(-0.23%) |
Apr 01, 2019 | 15.30 | 15.37 | 15.09 | 15.13 | 45,344 | -0.06(-0.40%) |
Mar 29, 2019 | 15.00 | 15.38 | 14.98 | 15.19 | 43,496 | +0.20(+1.32%) |
Mar 28, 2019 | 14.94 | 15.15 | 14.88 | 15.00 | 23,661 | +0.08(+0.52%) |
Mar 27, 2019 | 15.00 | 15.21 | 14.92 | 14.92 | 4,982 | -0.09(-0.57%) |
Mar 26, 2019 | 14.99 | 15.21 | 14.82 | 15.00 | 28,587 | +0.08(+0.52%) |
Mar 25, 2019 | 14.95 | 15.10 | 14.83 | 14.93 | 35,924 | -0.07(-0.46%) |
Mar 22, 2019 | 15.14 | 15.24 | 14.86 | 15.00 | 22,097 | -0.28(-1.86%) |
Mar 21, 2019 | 14.92 | 15.43 | 14.92 | 15.28 | 31,864 | +0.45(+3.02%) |
Mar 20, 2019 | 15.15 | 15.23 | 14.71 | 14.83 | 44,947 | -0.36(-2.38%) |
Mar 19, 2019 | 15.35 | 15.42 | 15.12 | 15.19 | 23,308 | -0.15(-0.95%) |
Mar 18, 2019 | 15.00 | 15.35 | 14.99 | 15.34 | 23,897 | +0.34(+2.24%) |
Mar 15, 2019 | 15.17 | 15.38 | 15.00 | 15.00 | 18,840 | -0.09(-0.57%) |
Mar 14, 2019 | 15.37 | 15.63 | 15.05 | 15.09 | 24,830 | -0.28(-1.85%) |
Mar 13, 2019 | 15.48 | 15.70 | 15.37 | 15.37 | 13,312 | +0.01(+0.06%) |
Mar 12, 2019 | 15.31 | 15.43 | 15.31 | 15.37 | 19,457 | +0.06(+0.39%) |
Mar 11, 2019 | 15.23 | 15.61 | 15.23 | 15.31 | 22,865 | +0.08(+0.51%) |
Mar 08, 2019 | 15.04 | 15.23 | 14.70 | 15.23 | 38,844 | +0.17(+1.14%) |
Mar 07, 2019 | 15.31 | 15.44 | 15.05 | 15.06 | 55,782 | -0.25(-1.63%) |
Mar 06, 2019 | 15.54 | 15.76 | 15.29 | 15.31 | 24,476 | -0.24(-1.55%) |
Mar 05, 2019 | 15.63 | 15.73 | 15.43 | 15.55 | 14,324 | -0.10(-0.66%) |
Mar 04, 2019 | 15.53 | 15.76 | 15.45 | 15.65 | 24,646 | +0.14(+0.89%) |
Mar 01, 2019 | 15.86 | 15.99 | 15.51 | 15.51 | 21,631 | -0.44(-2.75%) |
Feb 28, 2019 | 15.74 | 16.05 | 15.56 | 15.95 | 36,284 | +0.17(+1.09%) |
Feb 27, 2019 | 16.14 | 16.14 | 15.59 | 15.78 | 21,487 | -0.45(-2.76%) |
Feb 26, 2019 | 15.96 | 16.23 | 15.57 | 16.23 | 44,488 | +0.02(+0.11%) |
Feb 25, 2019 | 16.08 | 16.21 | 15.48 | 16.21 | 90,857 | +0.25(+1.56%) |
Feb 22, 2019 | 15.86 | 16.21 | 15.69 | 15.96 | 32,796 | +0.06(+0.38%) |
Feb 21, 2019 | 15.64 | 15.90 | 15.48 | 15.90 | 60,613 | +0.25(+1.59%) |
Feb 20, 2019 | 15.69 | 15.84 | 15.58 | 15.65 | 22,906 | -0.07(-0.44%) |
Feb 19, 2019 | 15.55 | 15.77 | 15.48 | 15.72 | 65,056 | +0.21(+1.33%) |
Feb 15, 2019 | 15.52 | 15.74 | 15.38 | 15.51 | 58,615 | +0.08(+0.50%) |
Feb 14, 2019 | 15.15 | 15.43 | 14.99 | 15.43 | 24,539 | +0.22(+1.47%) |
Feb 13, 2019 | 15.12 | 15.39 | 15.06 | 15.21 | 33,520 | +0.18(+1.20%) |
Feb 12, 2019 | 15.31 | 15.31 | 14.98 | 15.03 | 35,378 | -0.15(-0.96%) |
Feb 11, 2019 | 14.85 | 15.25 | 14.73 | 15.18 | 30,815 | +0.23(+1.55%) |
Feb 08, 2019 | 15.05 | 15.34 | 14.81 | 14.94 | 37,914 | -0.06(-0.40%) |
Feb 07, 2019 | 15.77 | 16.00 | 15.00 | 15.00 | 52,963 | -0.81(-5.11%) |
Feb 06, 2019 | 16.05 | 16.19 | 15.72 | 15.81 | 62,172 | -0.09(-0.58%) |
Feb 05, 2019 | 16.09 | 16.29 | 15.90 | 15.90 | 81,662 | -0.13(-0.83%) |
Feb 04, 2019 | 15.65 | 16.04 | 15.64 | 16.04 | 84,728 | +0.40(+2.57%) |