Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.12 | 15.55 | 14.87 | 14.95 | 40,184 | -0.19(-1.25%) |
Apr 29, 2019 | 15.02 | 15.29 | 14.87 | 15.14 | 9,067 | +0.01(+0.06%) |
Apr 26, 2019 | 14.88 | 15.13 | 14.87 | 15.13 | 3,772 | +0.16(+1.08%) |
Apr 25, 2019 | 15.03 | 15.03 | 14.97 | 14.97 | 1,817 | +0.01(+0.06%) |
Apr 24, 2019 | 15.21 | 15.21 | 14.87 | 14.96 | 2,167 | -0.16(-1.07%) |
Apr 23, 2019 | 15.09 | 15.12 | 14.87 | 15.12 | 5,209 | +0.20(+1.33%) |
Apr 22, 2019 | 15.10 | 15.14 | 14.93 | 14.93 | 1,625 | -0.39(-2.53%) |
Apr 18, 2019 | 14.99 | 15.32 | 14.99 | 15.31 | 3,772 | +0.17(+1.13%) |
Apr 17, 2019 | 15.30 | 15.32 | 14.88 | 15.14 | 13,065 | +0.14(+0.90%) |
Apr 16, 2019 | 15.35 | 15.35 | 15.01 | 15.01 | 4,760 | -0.14(-0.89%) |
Apr 15, 2019 | 15.15 | 15.37 | 14.87 | 15.14 | 3,319 | +0.01(+0.06%) |
Apr 12, 2019 | 15.32 | 15.35 | 15.13 | 15.13 | 3,439 | -0.41(-2.67%) |
Apr 11, 2019 | 15.68 | 15.72 | 14.95 | 15.55 | 4,800 | -0.14(-0.92%) |
Apr 10, 2019 | 15.56 | 15.77 | 15.42 | 15.69 | 5,085 | +0.26(+1.69%) |
Apr 09, 2019 | 14.66 | 15.43 | 14.25 | 15.43 | 6,676 | +0.77(+5.22%) |
Apr 08, 2019 | 14.42 | 14.67 | 14.39 | 14.66 | 18,296 | +0.24(+1.69%) |
Apr 05, 2019 | 14.20 | 14.47 | 14.20 | 14.42 | 23,632 | +0.21(+1.46%) |
Apr 04, 2019 | 13.91 | 14.23 | 13.91 | 14.21 | 1,865 | +0.41(+3.00%) |
Apr 03, 2019 | 14.03 | 14.03 | 13.80 | 13.80 | 1,138 | -0.20(-1.42%) |
Apr 02, 2019 | 13.65 | 14.11 | 13.37 | 14.00 | 3,197 | +0.11(+0.78%) |
Apr 01, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 1,936 | +0.14(+1.05%) |
Mar 29, 2019 | 13.38 | 13.95 | 13.38 | 13.74 | 7,322 | +0.00(+0.00%) |
Mar 28, 2019 | 14.06 | 14.06 | 13.26 | 13.74 | 11,988 | +0.12(+0.86%) |
Mar 27, 2019 | 13.75 | 13.81 | 13.52 | 13.63 | 8,716 | -0.32(-2.33%) |
Mar 26, 2019 | 14.02 | 14.29 | 13.61 | 13.95 | 12,441 | -0.37(-2.58%) |
Mar 25, 2019 | 14.20 | 14.38 | 13.32 | 14.32 | 21,160 | +0.14(+1.02%) |
Mar 22, 2019 | 13.84 | 14.37 | 13.84 | 14.18 | 11,427 | +0.34(+2.48%) |
Mar 21, 2019 | 13.79 | 14.15 | 13.79 | 13.84 | 7,094 | -0.05(-0.39%) |
Mar 20, 2019 | 13.89 | 13.89 | 13.89 | 13.89 | 1,690 | +0.00(+0.00%) |
Mar 19, 2019 | 13.69 | 14.24 | 13.69 | 13.89 | 2,636 | -0.78(-5.34%) |
Mar 18, 2019 | 14.68 | 14.84 | 14.51 | 14.67 | 7,301 | -0.17(-1.15%) |
Mar 15, 2019 | 14.09 | 15.05 | 13.52 | 14.84 | 115,387 | +0.68(+4.77%) |
Mar 14, 2019 | 14.16 | 14.25 | 14.16 | 14.17 | 1,415 | +0.01(+0.06%) |
Mar 13, 2019 | 14.31 | 14.32 | 14.16 | 14.16 | 3,935 | +0.10(+0.71%) |
Mar 12, 2019 | 13.85 | 14.13 | 13.48 | 14.06 | 2,341 | +0.23(+1.69%) |
Mar 11, 2019 | 13.70 | 13.97 | 12.90 | 13.83 | 5,597 | +0.22(+1.59%) |
Mar 08, 2019 | 13.60 | 13.92 | 13.48 | 13.61 | 4,659 | -0.10(-0.72%) |
Mar 07, 2019 | 13.69 | 14.02 | 13.69 | 13.71 | 2,842 | -0.33(-2.37%) |
Mar 06, 2019 | 14.08 | 14.41 | 14.04 | 14.04 | 3,423 | -0.07(-0.51%) |
Mar 05, 2019 | 14.03 | 14.23 | 14.03 | 14.11 | 1,872 | +0.06(+0.45%) |
Mar 04, 2019 | 14.17 | 14.17 | 13.56 | 14.05 | 3,723 | -0.24(-1.70%) |
Mar 01, 2019 | 14.24 | 14.29 | 14.17 | 14.29 | 2,551 | +0.50(+3.66%) |
Feb 28, 2019 | 13.79 | 14.12 | 13.79 | 13.79 | 3,832 | +0.03(+0.23%) |
Feb 27, 2019 | 14.07 | 14.07 | 13.76 | 13.76 | 964 | +0.03(+0.20%) |
Feb 26, 2019 | 14.02 | 14.02 | 13.73 | 13.73 | 5,006 | -0.21(-1.48%) |
Feb 25, 2019 | 14.21 | 14.21 | 13.94 | 13.94 | 10,279 | -0.44(-3.06%) |
Feb 22, 2019 | 14.41 | 14.44 | 14.26 | 14.38 | 4,448 | +0.07(+0.50%) |
Feb 21, 2019 | 14.43 | 14.47 | 14.08 | 14.31 | 4,507 | -0.12(-0.81%) |
Feb 20, 2019 | 14.65 | 14.73 | 14.42 | 14.42 | 6,996 | -0.37(-2.49%) |
Feb 19, 2019 | 14.84 | 14.84 | 14.55 | 14.79 | 11,258 | -0.05(-0.36%) |
Feb 15, 2019 | 14.68 | 15.30 | 14.68 | 14.85 | 13,122 | +0.35(+2.42%) |
Feb 14, 2019 | 14.84 | 15.01 | 14.50 | 14.50 | 6,939 | -0.43(-2.89%) |
Feb 13, 2019 | 15.30 | 15.54 | 14.70 | 14.93 | 3,629 | -0.44(-2.87%) |
Feb 12, 2019 | 15.20 | 15.37 | 14.93 | 15.37 | 23,244 | +0.46(+3.08%) |
Feb 11, 2019 | 15.11 | 15.67 | 14.78 | 14.91 | 50,829 | +1.10(+7.94%) |
Feb 08, 2019 | 14.96 | 14.96 | 13.81 | 13.81 | 4,114 | -0.26(-1.85%) |
Feb 07, 2019 | 14.57 | 14.57 | 14.07 | 14.07 | 2,298 | -0.63(-4.28%) |
Feb 06, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 837 | -0.04(-0.24%) |
Feb 05, 2019 | 15.02 | 15.02 | 14.02 | 14.74 | 11,749 | +0.08(+0.55%) |
Feb 04, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 1,681 | -0.22(-1.45%) |