Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.28 | 15.29 | 15.27 | 15.27 | 246,167 | -0.02(-0.11%) |
Apr 29, 2019 | 15.27 | 15.29 | 15.27 | 15.29 | 712,982 | +0.01(+0.05%) |
Apr 26, 2019 | 15.27 | 15.29 | 15.27 | 15.28 | 198,305 | +0.01(+0.05%) |
Apr 25, 2019 | 15.26 | 15.27 | 15.25 | 15.27 | 253,708 | +0.02(+0.11%) |
Apr 24, 2019 | 15.27 | 15.27 | 15.26 | 15.26 | 110,410 | -0.02(-0.11%) |
Apr 23, 2019 | 15.23 | 15.27 | 15.23 | 15.27 | 311,050 | +0.05(+0.32%) |
Apr 22, 2019 | 15.23 | 15.25 | 15.23 | 15.23 | 130,633 | -0.03(-0.18%) |
Apr 18, 2019 | 15.25 | 15.27 | 15.24 | 15.25 | 1,224,230 | +0.01(+0.05%) |
Apr 17, 2019 | 15.26 | 15.26 | 15.24 | 15.25 | 175,784 | +0.00(+0.00%) |
Apr 16, 2019 | 15.25 | 15.27 | 15.25 | 15.25 | 129,980 | -0.02(-0.11%) |
Apr 15, 2019 | 15.27 | 15.27 | 15.25 | 15.26 | 126,609 | +0.01(+0.05%) |
Apr 12, 2019 | 15.25 | 15.27 | 15.25 | 15.25 | 111,349 | +0.01(+0.05%) |
Apr 11, 2019 | 15.22 | 15.25 | 15.22 | 15.25 | 141,088 | +0.02(+0.16%) |
Apr 10, 2019 | 15.18 | 15.23 | 15.18 | 15.22 | 259,663 | +0.04(+0.27%) |
Apr 09, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 137,730 | +0.00(+0.00%) |
Apr 08, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 154,863 | +0.00(+0.00%) |
Apr 05, 2019 | 15.16 | 15.19 | 15.16 | 15.18 | 159,988 | +0.02(+0.11%) |
Apr 04, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 725,012 | +0.02(+0.16%) |
Apr 03, 2019 | 15.15 | 15.16 | 15.14 | 15.14 | 209,772 | +0.02(+0.11%) |
Apr 02, 2019 | 15.16 | 15.16 | 15.12 | 15.12 | 744,310 | -0.02(-0.11%) |
Apr 01, 2019 | 15.13 | 15.15 | 15.13 | 15.14 | 950,460 | +0.03(+0.21%) |
Mar 29, 2019 | 15.12 | 15.14 | 15.11 | 15.11 | 1,310,643 | +0.00(+0.00%) |
Mar 28, 2019 | 15.10 | 15.12 | 15.10 | 15.11 | 173,248 | +0.02(+0.11%) |
Mar 27, 2019 | 15.10 | 15.12 | 15.08 | 15.09 | 342,216 | +0.02(+0.11%) |
Mar 26, 2019 | 15.08 | 15.10 | 15.08 | 15.08 | 370,083 | +0.01(+0.05%) |
Mar 25, 2019 | 15.07 | 15.08 | 15.05 | 15.07 | 450,757 | -0.02(-0.11%) |
Mar 22, 2019 | 15.09 | 15.09 | 15.07 | 15.08 | 382,564 | -0.02(-0.16%) |
Mar 21, 2019 | 15.08 | 15.11 | 15.08 | 15.11 | 424,505 | +0.01(+0.05%) |
Mar 20, 2019 | 15.06 | 15.12 | 15.03 | 15.10 | 301,143 | +0.05(+0.32%) |
Mar 19, 2019 | 15.05 | 15.07 | 15.04 | 15.05 | 289,377 | +0.01(+0.05%) |
Mar 18, 2019 | 15.04 | 15.05 | 15.03 | 15.04 | 324,921 | -0.00(-0.03%) |
Mar 15, 2019 | 15.03 | 15.06 | 15.03 | 15.05 | 224,967 | +0.02(+0.16%) |
Mar 14, 2019 | 15.03 | 15.03 | 15.01 | 15.02 | 190,123 | -0.01(-0.05%) |
Mar 13, 2019 | 15.00 | 15.03 | 15.00 | 15.03 | 315,724 | +0.03(+0.22%) |
Mar 12, 2019 | 14.97 | 15.00 | 14.97 | 15.00 | 216,077 | +0.02(+0.16%) |
Mar 11, 2019 | 14.95 | 14.98 | 14.95 | 14.97 | 316,416 | +0.03(+0.22%) |
Mar 08, 2019 | 14.93 | 14.94 | 14.91 | 14.94 | 411,902 | -0.03(-0.22%) |
Mar 07, 2019 | 14.98 | 14.99 | 14.96 | 14.97 | 125,209 | -0.02(-0.11%) |
Mar 06, 2019 | 14.98 | 15.00 | 14.97 | 14.99 | 203,213 | -0.01(-0.05%) |
Mar 05, 2019 | 15.00 | 15.00 | 14.98 | 15.00 | 770,572 | -0.01(-0.05%) |
Mar 04, 2019 | 15.01 | 15.02 | 14.97 | 15.01 | 950,021 | -0.01(-0.05%) |
Mar 01, 2019 | 14.99 | 15.01 | 14.98 | 15.01 | 1,036,136 | +0.03(+0.22%) |
Feb 28, 2019 | 14.98 | 14.98 | 14.96 | 14.98 | 450,911 | +0.01(+0.05%) |
Feb 27, 2019 | 14.97 | 14.99 | 14.97 | 14.97 | 108,815 | -0.02(-0.11%) |
Feb 26, 2019 | 14.99 | 14.99 | 14.98 | 14.99 | 149,832 | +0.00(+0.00%) |
Feb 25, 2019 | 15.00 | 15.00 | 14.97 | 14.99 | 370,184 | +0.02(+0.11%) |
Feb 22, 2019 | 14.96 | 14.98 | 14.95 | 14.97 | 376,473 | +0.03(+0.22%) |
Feb 21, 2019 | 14.93 | 14.96 | 14.93 | 14.94 | 323,410 | -0.01(-0.05%) |
Feb 20, 2019 | 14.95 | 14.96 | 14.93 | 14.95 | 220,872 | -0.01(-0.05%) |
Feb 19, 2019 | 14.93 | 14.97 | 14.92 | 14.96 | 277,301 | +0.01(+0.07%) |
Feb 15, 2019 | 14.90 | 14.95 | 14.90 | 14.95 | 268,003 | +0.06(+0.43%) |
Feb 14, 2019 | 14.87 | 14.91 | 14.85 | 14.88 | 241,918 | -0.02(-0.11%) |
Feb 13, 2019 | 14.91 | 14.91 | 14.87 | 14.90 | 1,205,121 | -0.01(-0.05%) |
Feb 12, 2019 | 14.87 | 14.91 | 14.87 | 14.91 | 697,750 | +0.05(+0.33%) |
Feb 11, 2019 | 14.86 | 14.86 | 14.83 | 14.86 | 714,661 | +0.02(+0.16%) |
Feb 08, 2019 | 14.84 | 14.85 | 14.82 | 14.83 | 409,587 | -0.02(-0.11%) |
Feb 07, 2019 | 14.86 | 14.86 | 14.81 | 14.85 | 1,128,892 | -0.04(-0.27%) |
Feb 06, 2019 | 14.91 | 14.91 | 14.87 | 14.89 | 162,753 | -0.02(-0.16%) |
Feb 05, 2019 | 14.85 | 14.91 | 14.83 | 14.91 | 268,510 | +0.07(+0.49%) |
Feb 04, 2019 | 14.82 | 14.86 | 14.80 | 14.84 | 3,585,915 | +0.03(+0.22%) |