Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.75 | 15.83 | 15.74 | 15.83 | 57,182 | +0.05(+0.32%) |
Apr 29, 2019 | 15.77 | 15.80 | 15.77 | 15.78 | 23,206 | +0.08(+0.51%) |
Apr 26, 2019 | 15.74 | 15.79 | 15.61 | 15.70 | 46,143 | -0.06(-0.39%) |
Apr 25, 2019 | 15.83 | 15.83 | 15.74 | 15.76 | 54,458 | +0.00(+0.00%) |
Apr 24, 2019 | 15.86 | 15.86 | 15.74 | 15.76 | 44,221 | +0.02(+0.16%) |
Apr 23, 2019 | 15.74 | 15.77 | 15.72 | 15.74 | 63,273 | +0.03(+0.16%) |
Apr 22, 2019 | 15.66 | 15.75 | 15.61 | 15.71 | 24,843 | -0.01(-0.05%) |
Apr 18, 2019 | 15.82 | 15.82 | 15.67 | 15.72 | 17,170 | -0.05(-0.29%) |
Apr 17, 2019 | 15.97 | 15.97 | 15.76 | 15.76 | 31,227 | -0.05(-0.33%) |
Apr 16, 2019 | 15.83 | 15.84 | 15.78 | 15.82 | 25,075 | +0.01(+0.08%) |
Apr 15, 2019 | 16.51 | 16.51 | 15.79 | 15.80 | 49,642 | +0.02(+0.14%) |
Apr 12, 2019 | 15.76 | 15.81 | 15.76 | 15.78 | 12,310 | +0.02(+0.12%) |
Apr 11, 2019 | 15.93 | 15.93 | 15.75 | 15.76 | 14,669 | -0.01(-0.04%) |
Apr 10, 2019 | 15.80 | 15.80 | 15.71 | 15.77 | 11,123 | +0.03(+0.22%) |
Apr 09, 2019 | 15.80 | 15.82 | 15.74 | 15.74 | 43,767 | -0.02(-0.16%) |
Apr 08, 2019 | 16.36 | 16.36 | 15.75 | 15.76 | 48,824 | -0.01(-0.04%) |
Apr 05, 2019 | 15.88 | 15.88 | 15.74 | 15.77 | 45,194 | +0.03(+0.20%) |
Apr 04, 2019 | 15.75 | 15.75 | 15.69 | 15.74 | 23,925 | +0.04(+0.24%) |
Apr 03, 2019 | 15.82 | 15.82 | 15.67 | 15.70 | 39,098 | +0.02(+0.14%) |
Apr 02, 2019 | 15.75 | 15.75 | 15.65 | 15.68 | 36,529 | +0.03(+0.22%) |
Apr 01, 2019 | 15.59 | 15.64 | 15.57 | 15.64 | 36,787 | +0.15(+0.94%) |
Mar 29, 2019 | 15.42 | 15.51 | 15.42 | 15.50 | 17,494 | +0.06(+0.41%) |
Mar 28, 2019 | 15.44 | 15.45 | 15.38 | 15.43 | 16,161 | +0.02(+0.16%) |
Mar 27, 2019 | 15.32 | 15.44 | 15.32 | 15.41 | 41,988 | +0.03(+0.22%) |
Mar 26, 2019 | 15.41 | 15.42 | 15.31 | 15.38 | 13,004 | -0.00(-0.01%) |
Mar 25, 2019 | 15.40 | 15.40 | 15.33 | 15.38 | 15,991 | -0.02(-0.10%) |
Mar 22, 2019 | 15.46 | 15.46 | 15.38 | 15.39 | 8,747 | -0.03(-0.18%) |
Mar 21, 2019 | 15.38 | 15.43 | 15.38 | 15.42 | 20,925 | +0.05(+0.30%) |
Mar 20, 2019 | 15.46 | 15.46 | 15.32 | 15.37 | 15,853 | +0.01(+0.05%) |
Mar 19, 2019 | 15.39 | 15.42 | 15.37 | 15.37 | 35,809 | -0.02(-0.15%) |
Mar 18, 2019 | 15.45 | 15.45 | 15.39 | 15.39 | 19,173 | +0.02(+0.16%) |
Mar 15, 2019 | 15.33 | 15.38 | 15.33 | 15.37 | 3,754 | +0.04(+0.24%) |
Mar 14, 2019 | 15.32 | 15.35 | 15.31 | 15.33 | 9,419 | +0.03(+0.22%) |
Mar 13, 2019 | 15.29 | 15.32 | 15.29 | 15.29 | 20,941 | +0.00(+0.02%) |
Mar 12, 2019 | 15.30 | 15.32 | 15.28 | 15.29 | 8,797 | +0.01(+0.08%) |
Mar 11, 2019 | 15.24 | 15.32 | 15.24 | 15.28 | 11,383 | +0.01(+0.04%) |
Mar 08, 2019 | 15.29 | 15.29 | 15.22 | 15.27 | 10,446 | -0.02(-0.10%) |
Mar 07, 2019 | 15.32 | 15.32 | 15.26 | 15.29 | 7,691 | +0.00(+0.02%) |
Mar 06, 2019 | 15.29 | 15.30 | 15.26 | 15.29 | 12,243 | -0.01(-0.04%) |
Mar 05, 2019 | 15.27 | 15.29 | 15.23 | 15.29 | 6,602 | +0.10(+0.64%) |
Mar 04, 2019 | 15.28 | 15.32 | 15.14 | 15.19 | 71,055 | -0.01(-0.06%) |
Mar 01, 2019 | 15.13 | 15.21 | 15.12 | 15.20 | 12,568 | +0.08(+0.51%) |
Feb 28, 2019 | 15.02 | 15.14 | 15.02 | 15.13 | 19,046 | +0.08(+0.52%) |
Feb 27, 2019 | 15.06 | 15.11 | 15.04 | 15.05 | 10,914 | -0.01(-0.08%) |
Feb 26, 2019 | 15.10 | 15.10 | 15.05 | 15.06 | 14,794 | +0.02(+0.10%) |
Feb 25, 2019 | 15.12 | 15.12 | 15.02 | 15.04 | 19,376 | +0.06(+0.39%) |
Feb 22, 2019 | 14.97 | 15.02 | 14.96 | 14.99 | 14,526 | +0.04(+0.30%) |
Feb 21, 2019 | 14.98 | 15.01 | 14.93 | 14.94 | 11,841 | -0.06(-0.40%) |
Feb 20, 2019 | 15.13 | 15.13 | 14.96 | 15.00 | 24,636 | -0.01(-0.06%) |
Feb 19, 2019 | 15.02 | 15.02 | 14.95 | 15.01 | 42,600 | +0.12(+0.78%) |
Feb 15, 2019 | 14.88 | 14.89 | 14.86 | 14.89 | 10,033 | +0.09(+0.57%) |
Feb 14, 2019 | 14.95 | 14.95 | 14.77 | 14.81 | 17,697 | +0.04(+0.30%) |
Feb 13, 2019 | 14.73 | 14.77 | 14.71 | 14.77 | 19,949 | +0.10(+0.67%) |
Feb 12, 2019 | 14.71 | 14.71 | 14.61 | 14.67 | 45,884 | +0.12(+0.86%) |
Feb 11, 2019 | 14.53 | 14.54 | 14.52 | 14.54 | 33,229 | +0.07(+0.50%) |
Feb 08, 2019 | 14.41 | 14.47 | 14.38 | 14.47 | 5,428 | +0.06(+0.45%) |
Feb 07, 2019 | 14.53 | 14.53 | 14.38 | 14.40 | 9,944 | -0.07(-0.49%) |
Feb 06, 2019 | 14.65 | 14.65 | 14.46 | 14.48 | 15,012 | -0.11(-0.77%) |
Feb 05, 2019 | 14.58 | 14.60 | 14.57 | 14.59 | 18,203 | +0.04(+0.27%) |
Feb 04, 2019 | 14.61 | 14.61 | 14.52 | 14.55 | 19,891 | +0.01(+0.06%) |