Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.09 | 16.10 | 15.69 | 16.03 | 24,635 | -0.06(-0.37%) |
Apr 29, 2019 | 15.87 | 16.10 | 15.82 | 16.09 | 7,632 | +0.06(+0.37%) |
Apr 26, 2019 | 15.68 | 16.03 | 15.46 | 16.03 | 10,620 | +0.34(+2.16%) |
Apr 25, 2019 | 15.91 | 15.91 | 15.56 | 15.69 | 6,412 | -0.22(-1.38%) |
Apr 24, 2019 | 15.99 | 16.02 | 15.90 | 15.91 | 4,460 | -0.18(-1.11%) |
Apr 23, 2019 | 15.97 | 16.10 | 15.90 | 16.09 | 6,656 | +0.42(+2.65%) |
Apr 22, 2019 | 15.68 | 15.81 | 15.62 | 15.68 | 11,725 | +0.02(+0.11%) |
Apr 18, 2019 | 15.63 | 15.84 | 15.56 | 15.66 | 10,030 | -0.02(-0.11%) |
Apr 17, 2019 | 15.67 | 15.84 | 15.56 | 15.68 | 38,299 | +0.06(+0.38%) |
Apr 16, 2019 | 15.39 | 15.85 | 15.39 | 15.62 | 9,033 | +0.02(+0.11%) |
Apr 15, 2019 | 15.63 | 15.64 | 15.13 | 15.60 | 9,842 | +0.21(+1.37%) |
Apr 12, 2019 | 15.42 | 15.63 | 15.29 | 15.39 | 6,522 | +0.10(+0.66%) |
Apr 11, 2019 | 15.43 | 15.64 | 15.25 | 15.29 | 8,451 | -0.14(-0.93%) |
Apr 10, 2019 | 15.18 | 15.57 | 15.18 | 15.43 | 30,453 | +0.41(+2.75%) |
Apr 09, 2019 | 14.89 | 15.17 | 14.76 | 15.02 | 10,897 | +0.16(+1.08%) |
Apr 08, 2019 | 14.66 | 14.96 | 14.66 | 14.86 | 6,020 | -0.10(-0.68%) |
Apr 05, 2019 | 14.74 | 14.97 | 14.58 | 14.96 | 13,518 | +0.24(+1.60%) |
Apr 04, 2019 | 14.83 | 14.83 | 14.64 | 14.72 | 3,601 | +0.00(+0.00%) |
Apr 03, 2019 | 14.61 | 14.80 | 14.60 | 14.72 | 6,267 | +0.12(+0.81%) |
Apr 02, 2019 | 14.42 | 14.61 | 14.42 | 14.61 | 13,462 | +0.03(+0.23%) |
Apr 01, 2019 | 14.61 | 14.63 | 14.42 | 14.57 | 10,875 | +0.02(+0.12%) |
Mar 29, 2019 | 14.60 | 14.65 | 14.55 | 14.56 | 8,063 | -0.19(-1.32%) |
Mar 28, 2019 | 14.66 | 14.86 | 14.43 | 14.75 | 17,679 | -0.13(-0.91%) |
Mar 27, 2019 | 14.80 | 14.97 | 14.78 | 14.88 | 13,797 | +0.10(+0.68%) |
Mar 26, 2019 | 14.30 | 14.80 | 14.29 | 14.78 | 117,135 | +0.62(+4.35%) |
Mar 25, 2019 | 14.31 | 14.31 | 14.12 | 14.17 | 9,285 | +0.03(+0.24%) |
Mar 22, 2019 | 14.67 | 14.84 | 14.13 | 14.13 | 18,143 | -0.54(-3.68%) |
Mar 21, 2019 | 14.93 | 14.93 | 14.65 | 14.67 | 8,524 | -0.02(-0.11%) |
Mar 20, 2019 | 14.76 | 14.77 | 14.40 | 14.69 | 11,877 | -0.07(-0.46%) |
Mar 19, 2019 | 15.10 | 15.10 | 14.76 | 14.76 | 4,187 | -0.14(-0.96%) |
Mar 18, 2019 | 14.77 | 15.14 | 14.59 | 14.90 | 14,426 | +0.16(+1.09%) |
Mar 15, 2019 | 14.78 | 15.15 | 14.74 | 14.74 | 31,899 | -0.07(-0.46%) |
Mar 14, 2019 | 14.76 | 14.96 | 14.50 | 14.81 | 14,003 | +0.12(+0.80%) |
Mar 13, 2019 | 14.83 | 15.08 | 14.51 | 14.69 | 9,359 | -0.15(-1.02%) |
Mar 12, 2019 | 14.59 | 14.98 | 14.55 | 14.84 | 8,079 | +0.25(+1.73%) |
Mar 11, 2019 | 14.26 | 14.76 | 14.26 | 14.59 | 6,705 | +0.24(+1.70%) |
Mar 08, 2019 | 14.29 | 14.58 | 14.21 | 14.34 | 6,403 | +0.01(+0.06%) |
Mar 07, 2019 | 14.34 | 14.36 | 14.34 | 14.34 | 10,519 | -0.09(-0.64%) |
Mar 06, 2019 | 14.40 | 14.44 | 14.34 | 14.43 | 14,628 | -0.01(-0.06%) |
Mar 05, 2019 | 14.43 | 14.45 | 14.43 | 14.44 | 4,178 | +0.00(+0.00%) |
Mar 04, 2019 | 14.66 | 14.85 | 14.40 | 14.44 | 12,197 | -0.16(-1.10%) |
Mar 01, 2019 | 14.61 | 14.72 | 14.33 | 14.60 | 16,601 | +0.01(+0.06%) |
Feb 28, 2019 | 14.93 | 14.93 | 14.59 | 14.59 | 11,336 | -0.24(-1.59%) |
Feb 27, 2019 | 14.75 | 14.95 | 14.67 | 14.82 | 16,963 | +0.08(+0.57%) |
Feb 26, 2019 | 14.79 | 14.85 | 14.74 | 14.74 | 9,025 | +0.29(+1.98%) |
Feb 25, 2019 | 14.36 | 14.64 | 14.34 | 14.45 | 40,052 | +0.03(+0.23%) |
Feb 22, 2019 | 14.57 | 14.80 | 14.26 | 14.42 | 43,994 | -0.09(-0.64%) |
Feb 21, 2019 | 14.46 | 14.67 | 14.46 | 14.51 | 12,352 | +0.16(+1.12%) |
Feb 20, 2019 | 14.44 | 14.66 | 14.35 | 14.35 | 36,230 | -0.11(-0.76%) |
Feb 19, 2019 | 14.63 | 14.69 | 14.30 | 14.46 | 30,436 | -0.33(-2.22%) |
Feb 15, 2019 | 14.57 | 14.89 | 14.56 | 14.79 | 14,941 | +0.33(+2.27%) |
Feb 14, 2019 | 14.67 | 14.75 | 14.35 | 14.46 | 4,794 | -0.06(-0.41%) |
Feb 13, 2019 | 14.54 | 14.62 | 14.23 | 14.52 | 13,443 | +0.19(+1.35%) |
Feb 12, 2019 | 14.34 | 14.45 | 13.95 | 14.33 | 10,129 | +0.13(+0.95%) |
Feb 11, 2019 | 14.43 | 14.43 | 14.05 | 14.19 | 5,358 | -0.15(-1.06%) |
Feb 08, 2019 | 14.23 | 14.45 | 14.23 | 14.34 | 13,992 | -0.03(-0.18%) |
Feb 07, 2019 | 13.74 | 14.37 | 13.74 | 14.37 | 16,659 | +0.71(+5.19%) |
Feb 06, 2019 | 13.55 | 13.83 | 13.55 | 13.66 | 19,394 | -0.07(-0.49%) |
Feb 05, 2019 | 13.96 | 14.04 | 13.71 | 13.73 | 14,745 | -0.26(-1.87%) |
Feb 04, 2019 | 13.93 | 14.07 | 13.79 | 13.99 | 8,098 | +0.19(+1.34%) |