Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.07 | 15.09 | 15.04 | 15.06 | 246,870 | +0.01(+0.04%) |
Apr 29, 2019 | 15.09 | 15.11 | 15.05 | 15.05 | 202,708 | -0.01(-0.09%) |
Apr 26, 2019 | 15.03 | 15.09 | 15.03 | 15.07 | 177,109 | +0.02(+0.13%) |
Apr 25, 2019 | 15.07 | 15.08 | 15.01 | 15.05 | 156,119 | -0.01(-0.09%) |
Apr 24, 2019 | 15.00 | 15.10 | 14.99 | 15.06 | 346,654 | +0.03(+0.22%) |
Apr 23, 2019 | 14.90 | 15.06 | 14.88 | 15.03 | 130,570 | +0.16(+1.09%) |
Apr 22, 2019 | 14.92 | 14.96 | 14.84 | 14.86 | 160,372 | -0.09(-0.63%) |
Apr 18, 2019 | 15.02 | 15.03 | 14.94 | 14.96 | 215,463 | -0.04(-0.27%) |
Apr 17, 2019 | 15.04 | 15.08 | 14.98 | 15.00 | 85,655 | -0.05(-0.31%) |
Apr 16, 2019 | 15.11 | 15.12 | 15.04 | 15.05 | 240,357 | -0.07(-0.45%) |
Apr 15, 2019 | 15.15 | 15.15 | 15.03 | 15.11 | 166,758 | +0.01(+0.09%) |
Apr 12, 2019 | 15.10 | 15.13 | 15.07 | 15.10 | 153,860 | -0.05(-0.31%) |
Apr 11, 2019 | 15.10 | 15.16 | 15.06 | 15.15 | 373,927 | +0.05(+0.31%) |
Apr 10, 2019 | 14.90 | 15.11 | 14.88 | 15.10 | 229,469 | +0.22(+1.50%) |
Apr 09, 2019 | 14.86 | 14.90 | 14.78 | 14.88 | 133,384 | +0.00(+0.00%) |
Apr 08, 2019 | 14.85 | 14.88 | 14.80 | 14.88 | 97,011 | +0.06(+0.41%) |
Apr 05, 2019 | 14.96 | 14.98 | 14.81 | 14.82 | 156,377 | -0.12(-0.81%) |
Apr 04, 2019 | 14.98 | 14.99 | 14.90 | 14.94 | 153,162 | -0.04(-0.27%) |
Apr 03, 2019 | 14.98 | 15.01 | 14.94 | 14.98 | 166,707 | +0.01(+0.04%) |
Apr 02, 2019 | 14.82 | 15.00 | 14.82 | 14.97 | 238,616 | +0.13(+0.87%) |
Apr 01, 2019 | 14.68 | 14.86 | 14.68 | 14.84 | 233,430 | +0.21(+1.44%) |
Mar 29, 2019 | 14.73 | 14.75 | 14.63 | 14.63 | 280,230 | -0.09(-0.64%) |
Mar 28, 2019 | 14.67 | 14.73 | 14.65 | 14.73 | 163,386 | +0.10(+0.69%) |
Mar 27, 2019 | 14.58 | 14.71 | 14.58 | 14.63 | 234,519 | +0.03(+0.23%) |
Mar 26, 2019 | 14.60 | 14.76 | 14.58 | 14.59 | 300,120 | -0.01(-0.05%) |
Mar 25, 2019 | 14.63 | 14.68 | 14.57 | 14.60 | 195,491 | -0.03(-0.18%) |
Mar 22, 2019 | 14.54 | 14.63 | 14.48 | 14.63 | 190,944 | +0.09(+0.60%) |
Mar 21, 2019 | 14.59 | 14.67 | 14.50 | 14.54 | 247,792 | -0.07(-0.51%) |
Mar 20, 2019 | 14.58 | 14.68 | 14.56 | 14.61 | 185,032 | +0.00(+0.00%) |
Mar 19, 2019 | 14.67 | 14.68 | 14.58 | 14.61 | 194,895 | -0.03(-0.18%) |
Mar 18, 2019 | 14.61 | 14.64 | 14.60 | 14.64 | 172,267 | +0.02(+0.14%) |
Mar 15, 2019 | 14.68 | 14.68 | 14.56 | 14.62 | 169,330 | -0.01(-0.05%) |
Mar 14, 2019 | 14.75 | 14.76 | 14.58 | 14.63 | 239,181 | -0.06(-0.41%) |
Mar 13, 2019 | 14.65 | 14.71 | 14.55 | 14.69 | 201,177 | +0.08(+0.55%) |
Mar 12, 2019 | 14.39 | 14.70 | 14.39 | 14.61 | 488,469 | +0.21(+1.49%) |
Mar 11, 2019 | 14.46 | 14.47 | 14.35 | 14.39 | 276,497 | -0.08(-0.56%) |
Mar 08, 2019 | 14.40 | 14.48 | 14.39 | 14.47 | 219,861 | +0.02(+0.14%) |
Mar 07, 2019 | 14.45 | 14.46 | 14.37 | 14.45 | 173,021 | -0.01(-0.05%) |
Mar 06, 2019 | 14.50 | 14.50 | 14.32 | 14.46 | 309,490 | +0.01(+0.09%) |
Mar 05, 2019 | 14.30 | 14.48 | 14.30 | 14.44 | 261,930 | +0.15(+1.08%) |
Mar 04, 2019 | 14.36 | 14.46 | 14.29 | 14.29 | 185,713 | -0.09(-0.61%) |
Mar 01, 2019 | 14.46 | 14.46 | 14.32 | 14.38 | 186,621 | -0.05(-0.36%) |
Feb 28, 2019 | 14.40 | 14.43 | 14.26 | 14.43 | 259,565 | +0.04(+0.28%) |
Feb 27, 2019 | 14.36 | 14.42 | 14.34 | 14.39 | 245,013 | +0.05(+0.35%) |
Feb 26, 2019 | 14.38 | 14.40 | 14.22 | 14.34 | 207,665 | -0.04(-0.26%) |
Feb 25, 2019 | 14.27 | 14.38 | 14.22 | 14.38 | 194,051 | +0.21(+1.46%) |
Feb 22, 2019 | 14.24 | 14.31 | 14.15 | 14.17 | 217,567 | -0.09(-0.65%) |
Feb 21, 2019 | 14.22 | 14.27 | 14.17 | 14.26 | 170,530 | +0.06(+0.42%) |
Feb 20, 2019 | 14.16 | 14.22 | 14.12 | 14.20 | 266,482 | +0.07(+0.52%) |
Feb 19, 2019 | 14.16 | 14.20 | 14.12 | 14.13 | 246,317 | -0.05(-0.38%) |
Feb 15, 2019 | 14.27 | 14.27 | 14.16 | 14.18 | 218,917 | -0.01(-0.05%) |
Feb 14, 2019 | 14.01 | 14.20 | 13.96 | 14.19 | 193,459 | +0.08(+0.57%) |
Feb 13, 2019 | 14.08 | 14.12 | 13.98 | 14.11 | 206,025 | +0.07(+0.52%) |
Feb 12, 2019 | 14.00 | 14.04 | 13.98 | 14.04 | 176,070 | +0.06(+0.43%) |
Feb 11, 2019 | 13.81 | 13.99 | 13.80 | 13.98 | 229,857 | +0.13(+0.96%) |
Feb 08, 2019 | 13.88 | 13.88 | 13.75 | 13.84 | 177,204 | -0.03(-0.24%) |
Feb 07, 2019 | 14.06 | 14.08 | 13.76 | 13.88 | 454,136 | -0.18(-1.28%) |
Feb 06, 2019 | 14.14 | 14.14 | 14.00 | 14.06 | 180,132 | -0.10(-0.71%) |
Feb 05, 2019 | 14.18 | 14.18 | 14.09 | 14.16 | 227,386 | -0.01(-0.05%) |
Feb 04, 2019 | 14.24 | 14.24 | 14.13 | 14.16 | 185,121 | -0.02(-0.14%) |