Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.16 | 15.16 | 15.00 | 15.00 | 2,109 | -0.01(-0.07%) |
Apr 29, 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 308 | -0.39(-2.53%) |
Apr 26, 2019 | 14.94 | 15.40 | 14.90 | 15.40 | 1,000 | +0.34(+2.28%) |
Apr 25, 2019 | 15.47 | 15.47 | 14.94 | 15.06 | 1,437 | -0.37(-2.42%) |
Apr 24, 2019 | 15.53 | 15.53 | 15.43 | 15.43 | 364 | -0.09(-0.58%) |
Apr 23, 2019 | 15.52 | 15.52 | 15.52 | 15.52 | 241 | -0.23(-1.46%) |
Apr 22, 2019 | 16.29 | 16.29 | 15.75 | 15.75 | 417 | -0.06(-0.38%) |
Apr 18, 2019 | 15.81 | 15.81 | 15.81 | 71 | +0.00(+0.00%) | |
Apr 17, 2019 | 15.85 | 15.88 | 15.81 | 15.81 | 1,535 | +0.15(+0.94%) |
Apr 16, 2019 | 15.66 | 15.66 | 15.66 | 15.66 | 1,387 | +0.05(+0.34%) |
Apr 15, 2019 | 15.24 | 15.61 | 15.24 | 15.61 | 4,603 | +0.56(+3.72%) |
Apr 12, 2019 | 14.99 | 15.25 | 14.99 | 15.05 | 1,400 | -0.20(-1.31%) |
Apr 11, 2019 | 15.19 | 15.25 | 14.90 | 15.25 | 1,523 | +1.64(+12.05%) |
Apr 10, 2019 | 13.81 | 13.83 | 13.61 | 13.61 | 1,473 | -0.29(-2.09%) |
Apr 09, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 1,364 | -0.06(-0.43%) |
Apr 08, 2019 | 14.04 | 14.04 | 13.90 | 13.96 | 1,734 | -0.06(-0.44%) |
Apr 05, 2019 | 14.02 | 14.02 | 14.01 | 14.02 | 3,200 | -0.04(-0.31%) |
Apr 04, 2019 | 14.06 | 14.06 | 14.06 | 95 | +0.00(+0.00%) | |
Apr 03, 2019 | 13.90 | 14.06 | 13.90 | 14.06 | 3,356 | +1.12(+8.61%) |
Apr 02, 2019 | 13.46 | 13.75 | 12.80 | 12.95 | 20,515 | -0.71(-5.20%) |
Apr 01, 2019 | 13.56 | 13.83 | 13.36 | 13.66 | 7,660 | -1.02(-6.92%) |
Mar 29, 2019 | 14.50 | 14.68 | 14.50 | 14.68 | 3,900 | +0.07(+0.44%) |
Mar 28, 2019 | 14.94 | 14.94 | 14.61 | 14.61 | 722 | -0.65(-4.26%) |
Mar 27, 2019 | 15.43 | 15.43 | 15.26 | 15.26 | 699 | +0.21(+1.40%) |
Mar 26, 2019 | 14.73 | 15.05 | 14.73 | 15.05 | 1,667 | -0.25(-1.63%) |
Mar 25, 2019 | 15.38 | 15.44 | 15.30 | 15.30 | 587 | +0.15(+0.99%) |
Mar 22, 2019 | 15.57 | 15.64 | 15.15 | 15.15 | 3,000 | -0.63(-3.99%) |
Mar 21, 2019 | 15.63 | 15.78 | 15.54 | 15.78 | 445 | -0.41(-2.53%) |
Mar 20, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 19,890 | -0.25(-1.52%) |
Mar 19, 2019 | 16.44 | 16.44 | 16.44 | 16.44 | 11,335 | -0.09(-0.54%) |
Mar 18, 2019 | 16.67 | 16.67 | 16.50 | 16.53 | 2,505 | -0.59(-3.45%) |
Mar 15, 2019 | 16.55 | 17.12 | 16.55 | 17.12 | 1,400 | +0.83(+5.10%) |
Mar 14, 2019 | 15.96 | 16.32 | 15.96 | 16.29 | 6,720 | +0.83(+5.37%) |
Mar 13, 2019 | 15.46 | 15.46 | 15.46 | 15.46 | 619 | -0.39(-2.46%) |
Mar 12, 2019 | 15.34 | 15.85 | 15.27 | 15.85 | 4,143 | +0.71(+4.69%) |
Mar 11, 2019 | 15.46 | 15.58 | 15.09 | 15.14 | 7,029 | -0.41(-2.64%) |
Mar 08, 2019 | 15.29 | 15.55 | 15.29 | 15.55 | 400 | -0.32(-2.02%) |
Mar 07, 2019 | 15.70 | 15.87 | 15.70 | 15.87 | 741 | -0.52(-3.17%) |
Mar 06, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 229 | +0.00(+0.00%) |
Mar 05, 2019 | 16.25 | 16.39 | 16.25 | 16.39 | 391 | -0.06(-0.36%) |
Mar 04, 2019 | 16.55 | 16.55 | 16.45 | 16.45 | 899 | -0.27(-1.61%) |
Mar 01, 2019 | 16.84 | 16.84 | 16.72 | 16.72 | 2,100 | +0.25(+1.52%) |
Feb 28, 2019 | 16.64 | 16.64 | 16.47 | 16.47 | 453 | -1.27(-7.16%) |
Feb 27, 2019 | 17.74 | 17.74 | 17.74 | 57 | +0.00(+0.00%) | |
Feb 26, 2019 | 17.60 | 17.87 | 17.60 | 17.74 | 12,280 | +0.44(+2.54%) |
Feb 25, 2019 | 17.46 | 17.57 | 17.24 | 17.30 | 19,205 | +0.38(+2.25%) |
Feb 22, 2019 | 16.92 | 16.92 | 16.92 | 16.92 | 500 | -0.45(-2.59%) |
Feb 21, 2019 | 17.27 | 17.37 | 17.09 | 17.37 | 28,965 | +0.21(+1.22%) |
Feb 20, 2019 | 17.23 | 17.65 | 17.16 | 17.16 | 4,278 | +0.79(+4.83%) |
Feb 19, 2019 | 16.83 | 16.83 | 16.37 | 16.37 | 673 | -0.23(-1.41%) |
Feb 15, 2019 | 16.33 | 16.61 | 16.33 | 16.61 | 14,900 | +0.48(+3.01%) |
Feb 14, 2019 | 16.35 | 16.61 | 16.12 | 16.12 | 5,519 | -0.80(-4.73%) |
Feb 13, 2019 | 16.92 | 16.92 | 16.58 | 16.92 | 2,842 | +0.68(+4.19%) |
Feb 12, 2019 | 16.69 | 16.69 | 16.24 | 16.24 | 799 | -0.46(-2.75%) |
Feb 11, 2019 | 16.95 | 16.95 | 16.70 | 16.70 | 693 | +0.01(+0.06%) |
Feb 08, 2019 | 16.69 | 16.69 | 16.69 | 16.69 | 200 | -0.11(-0.65%) |
Feb 07, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 2,280 | -0.02(-0.12%) |
Feb 06, 2019 | 16.82 | 16.82 | 16.82 | 16.82 | 245 | -0.25(-1.49%) |
Feb 05, 2019 | 16.68 | 17.16 | 16.63 | 17.07 | 2,030 | +0.48(+2.90%) |
Feb 04, 2019 | 16.59 | 16.59 | 16.59 | 79 | +0.00(+0.00%) |