Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.62 | 14.83 | 14.59 | 14.80 | 89,814 | +0.28(+1.89%) |
Apr 29, 2019 | 14.52 | 14.55 | 14.48 | 14.53 | 99,100 | -0.04(-0.27%) |
Apr 26, 2019 | 14.60 | 14.62 | 14.55 | 14.56 | 84,100 | +0.14(+1.01%) |
Apr 25, 2019 | 14.39 | 14.51 | 14.37 | 14.42 | 455,585 | -0.09(-0.59%) |
Apr 24, 2019 | 14.56 | 14.64 | 14.48 | 14.51 | 256,698 | -0.34(-2.32%) |
Apr 23, 2019 | 14.85 | 14.90 | 14.82 | 14.85 | 93,214 | -0.13(-0.87%) |
Apr 22, 2019 | 14.99 | 15.03 | 14.92 | 14.98 | 67,151 | +0.02(+0.13%) |
Apr 18, 2019 | 14.90 | 15.00 | 14.90 | 14.96 | 230,900 | -0.05(-0.33%) |
Apr 17, 2019 | 14.91 | 15.02 | 14.91 | 15.01 | 91,986 | +0.04(+0.27%) |
Apr 16, 2019 | 14.98 | 15.01 | 14.94 | 14.97 | 146,544 | -0.03(-0.20%) |
Apr 15, 2019 | 14.97 | 15.03 | 14.96 | 15.00 | 106,812 | +0.16(+1.08%) |
Apr 12, 2019 | 14.93 | 14.93 | 14.82 | 14.84 | 74,100 | -0.19(-1.26%) |
Apr 11, 2019 | 15.07 | 15.12 | 14.96 | 15.03 | 74,839 | -0.26(-1.67%) |
Apr 10, 2019 | 15.23 | 15.31 | 15.23 | 15.29 | 129,507 | +0.07(+0.46%) |
Apr 09, 2019 | 15.22 | 15.31 | 15.20 | 15.21 | 119,265 | +0.02(+0.13%) |
Apr 08, 2019 | 15.28 | 15.29 | 15.16 | 15.20 | 54,668 | +0.19(+1.23%) |
Apr 05, 2019 | 14.97 | 15.06 | 14.97 | 15.01 | 53,900 | -0.07(-0.46%) |
Apr 04, 2019 | 15.08 | 15.12 | 15.04 | 15.08 | 117,423 | +0.00(+0.00%) |
Apr 03, 2019 | 15.04 | 15.10 | 15.00 | 15.08 | 69,400 | +0.15(+1.00%) |
Apr 02, 2019 | 14.92 | 14.95 | 14.88 | 14.93 | 74,218 | +0.01(+0.07%) |
Apr 01, 2019 | 14.84 | 14.92 | 14.83 | 14.92 | 67,911 | +0.05(+0.34%) |
Mar 29, 2019 | 14.87 | 14.92 | 14.83 | 14.87 | 47,700 | +0.05(+0.34%) |
Mar 28, 2019 | 14.89 | 14.92 | 14.80 | 14.82 | 54,561 | -0.14(-0.94%) |
Mar 27, 2019 | 14.88 | 14.98 | 14.82 | 14.96 | 104,316 | +0.12(+0.84%) |
Mar 26, 2019 | 14.88 | 14.91 | 14.81 | 14.84 | 92,483 | -0.16(-1.07%) |
Mar 25, 2019 | 15.01 | 15.02 | 14.94 | 14.99 | 74,442 | +0.12(+0.84%) |
Mar 22, 2019 | 14.99 | 15.02 | 14.85 | 14.87 | 65,200 | -0.42(-2.75%) |
Mar 21, 2019 | 15.25 | 15.31 | 15.20 | 15.29 | 92,573 | -0.08(-0.52%) |
Mar 20, 2019 | 15.28 | 15.45 | 15.22 | 15.37 | 122,905 | +0.18(+1.18%) |
Mar 19, 2019 | 15.22 | 15.27 | 15.16 | 15.19 | 922,411 | -0.05(-0.33%) |
Mar 18, 2019 | 15.26 | 15.30 | 15.23 | 15.24 | 59,940 | +0.02(+0.10%) |
Mar 15, 2019 | 15.22 | 15.27 | 15.17 | 15.22 | 1,611,700 | +0.24(+1.64%) |
Mar 14, 2019 | 14.90 | 15.01 | 14.87 | 14.98 | 1,579,578 | -0.09(-0.63%) |
Mar 13, 2019 | 15.10 | 15.12 | 15.00 | 15.07 | 55,904 | +0.08(+0.57%) |
Mar 12, 2019 | 14.95 | 15.04 | 14.95 | 14.99 | 61,485 | +0.06(+0.44%) |
Mar 11, 2019 | 14.92 | 14.95 | 14.87 | 14.93 | 75,183 | +0.11(+0.71%) |
Mar 08, 2019 | 14.79 | 14.89 | 14.79 | 14.82 | 726,600 | +0.06(+0.44%) |
Mar 07, 2019 | 14.81 | 14.88 | 14.75 | 14.76 | 156,356 | -0.01(-0.10%) |
Mar 06, 2019 | 14.88 | 14.90 | 14.75 | 14.77 | 385,416 | -0.08(-0.51%) |
Mar 05, 2019 | 14.93 | 14.96 | 14.83 | 14.85 | 67,690 | -0.08(-0.54%) |
Mar 04, 2019 | 15.01 | 15.01 | 14.86 | 14.93 | 74,037 | -0.24(-1.62%) |
Mar 01, 2019 | 15.11 | 15.19 | 15.11 | 15.17 | 76,300 | +0.17(+1.13%) |
Feb 28, 2019 | 15.18 | 15.22 | 15.00 | 15.00 | 94,824 | -0.75(-4.76%) |
Feb 27, 2019 | 15.76 | 15.86 | 15.74 | 15.75 | 220,259 | -0.29(-1.81%) |
Feb 26, 2019 | 15.86 | 16.06 | 15.85 | 16.04 | 123,908 | +0.13(+0.85%) |
Feb 25, 2019 | 15.94 | 15.97 | 15.89 | 15.90 | 78,613 | -0.01(-0.03%) |
Feb 22, 2019 | 15.94 | 15.98 | 15.87 | 15.91 | 82,600 | -0.04(-0.28%) |
Feb 21, 2019 | 15.88 | 16.02 | 15.84 | 15.96 | 101,494 | -0.01(-0.03%) |
Feb 20, 2019 | 15.89 | 16.04 | 15.87 | 15.96 | 71,416 | +0.01(+0.06%) |
Feb 19, 2019 | 15.82 | 15.98 | 15.82 | 15.95 | 115,299 | -0.01(-0.03%) |
Feb 15, 2019 | 15.92 | 15.98 | 15.82 | 15.96 | 94,000 | +0.10(+0.60%) |
Feb 14, 2019 | 15.83 | 15.94 | 15.81 | 15.86 | 144,901 | +0.17(+1.12%) |
Feb 13, 2019 | 15.73 | 15.77 | 15.66 | 15.69 | 82,942 | -0.07(-0.48%) |
Feb 12, 2019 | 15.76 | 15.80 | 15.72 | 15.76 | 348,162 | +0.12(+0.80%) |
Feb 11, 2019 | 15.60 | 15.68 | 15.57 | 15.63 | 145,160 | +0.03(+0.19%) |
Feb 08, 2019 | 15.58 | 15.64 | 15.50 | 15.61 | 91,700 | -0.13(-0.86%) |
Feb 07, 2019 | 15.68 | 15.76 | 15.64 | 15.74 | 102,308 | -0.16(-1.01%) |
Feb 06, 2019 | 15.89 | 15.93 | 15.86 | 15.90 | 143,037 | -0.12(-0.72%) |
Feb 05, 2019 | 15.95 | 16.08 | 15.93 | 16.02 | 202,124 | +0.05(+0.31%) |
Feb 04, 2019 | 15.89 | 16.01 | 15.81 | 15.96 | 908,637 | -0.18(-1.08%) |