Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.81 | 15.81 | 15.72 | 15.73 | 3,609 | +0.06(+0.38%) |
Apr 29, 2019 | 15.72 | 15.72 | 15.61 | 15.68 | 3,058 | +0.06(+0.38%) |
Apr 26, 2019 | 15.60 | 15.65 | 15.58 | 15.62 | 8,400 | -0.34(-2.15%) |
Apr 25, 2019 | 16.06 | 16.10 | 15.95 | 15.96 | 1,750 | -0.11(-0.71%) |
Apr 24, 2019 | 16.14 | 16.14 | 16.07 | 16.07 | 2,535 | -0.11(-0.65%) |
Apr 23, 2019 | 16.14 | 16.18 | 16.14 | 16.18 | 3,345 | +0.03(+0.22%) |
Apr 22, 2019 | 16.14 | 16.16 | 16.13 | 16.14 | 2,173 | +0.24(+1.54%) |
Apr 18, 2019 | 15.90 | 15.90 | 15.90 | 15.90 | 1,200 | +0.04(+0.25%) |
Apr 17, 2019 | 15.93 | 15.93 | 15.85 | 15.86 | 808 | -0.06(-0.38%) |
Apr 16, 2019 | 15.88 | 15.92 | 15.88 | 15.92 | 1,965 | +0.04(+0.25%) |
Apr 15, 2019 | 16.05 | 16.05 | 15.84 | 15.88 | 2,701 | -0.08(-0.47%) |
Apr 12, 2019 | 15.96 | 15.97 | 15.93 | 15.96 | 13,600 | +0.08(+0.51%) |
Apr 11, 2019 | 15.94 | 15.96 | 15.81 | 15.87 | 17,099 | -0.13(-0.78%) |
Apr 10, 2019 | 16.00 | 16.03 | 16.00 | 16.00 | 22,080 | +0.13(+0.82%) |
Apr 09, 2019 | 15.95 | 15.95 | 15.85 | 15.87 | 1,855 | -0.07(-0.47%) |
Apr 08, 2019 | 15.88 | 15.95 | 15.88 | 15.95 | 10,573 | +0.14(+0.88%) |
Apr 05, 2019 | 15.66 | 15.82 | 15.63 | 15.81 | 22,800 | +0.16(+1.03%) |
Apr 04, 2019 | 15.60 | 15.73 | 15.60 | 15.64 | 2,999 | +0.01(+0.06%) |
Apr 03, 2019 | 15.63 | 15.64 | 15.54 | 15.63 | 3,418 | +0.03(+0.20%) |
Apr 02, 2019 | 15.50 | 15.60 | 15.50 | 15.60 | 4,043 | +0.14(+0.89%) |
Apr 01, 2019 | 15.38 | 15.48 | 15.33 | 15.46 | 6,492 | +0.23(+1.52%) |
Mar 29, 2019 | 15.34 | 15.34 | 15.21 | 15.23 | 4,500 | +0.03(+0.21%) |
Mar 28, 2019 | 15.07 | 15.20 | 15.07 | 15.20 | 7,306 | -0.03(-0.18%) |
Mar 27, 2019 | 15.10 | 15.32 | 15.10 | 15.23 | 3,588 | -0.13(-0.85%) |
Mar 26, 2019 | 15.37 | 15.38 | 15.33 | 15.36 | 50,331 | +0.12(+0.76%) |
Mar 25, 2019 | 15.18 | 15.25 | 15.18 | 15.25 | 1,896 | +0.04(+0.24%) |
Mar 22, 2019 | 15.30 | 15.30 | 15.14 | 15.21 | 6,500 | -0.17(-1.12%) |
Mar 21, 2019 | 15.43 | 15.45 | 15.38 | 15.38 | 1,795 | -0.06(-0.39%) |
Mar 20, 2019 | 15.32 | 15.45 | 15.31 | 15.44 | 3,277 | +0.21(+1.35%) |
Mar 19, 2019 | 15.34 | 15.34 | 15.23 | 15.23 | 1,525 | +0.01(+0.07%) |
Mar 18, 2019 | 15.18 | 15.22 | 15.18 | 15.22 | 1,546 | +0.10(+0.67%) |
Mar 15, 2019 | 15.11 | 15.13 | 15.11 | 15.12 | 2,000 | +0.03(+0.18%) |
Mar 14, 2019 | 15.15 | 15.15 | 15.08 | 15.10 | 5,183 | -0.03(-0.19%) |
Mar 13, 2019 | 15.05 | 15.13 | 15.05 | 15.12 | 1,140 | +0.24(+1.64%) |
Mar 12, 2019 | 14.94 | 14.94 | 14.88 | 14.88 | 6,667 | +0.07(+0.44%) |
Mar 11, 2019 | 14.82 | 14.83 | 14.80 | 14.81 | 3,304 | +0.07(+0.51%) |
Mar 08, 2019 | 14.53 | 14.76 | 14.48 | 14.74 | 9,600 | -0.05(-0.34%) |
Mar 07, 2019 | 14.85 | 14.85 | 14.78 | 14.79 | 4,925 | -0.01(-0.05%) |
Mar 06, 2019 | 14.79 | 14.80 | 14.74 | 14.80 | 17,947 | -0.08(-0.55%) |
Mar 05, 2019 | 14.90 | 14.90 | 14.79 | 14.88 | 6,152 | +0.07(+0.47%) |
Mar 04, 2019 | 14.73 | 14.81 | 14.72 | 14.81 | 33,186 | +0.10(+0.67%) |
Mar 01, 2019 | 14.71 | 14.72 | 14.70 | 14.71 | 1,200 | -0.22(-1.47%) |
Feb 28, 2019 | 14.94 | 14.96 | 14.88 | 14.93 | 54,407 | -0.02(-0.13%) |
Feb 27, 2019 | 14.95 | 15.01 | 14.94 | 14.95 | 11,696 | +0.20(+1.36%) |
Feb 26, 2019 | 14.72 | 14.78 | 14.71 | 14.75 | 13,351 | +0.08(+0.55%) |
Feb 25, 2019 | 14.89 | 14.89 | 14.67 | 14.67 | 5,091 | -0.37(-2.46%) |
Feb 22, 2019 | 15.14 | 15.14 | 15.04 | 15.04 | 7,100 | +0.04(+0.30%) |
Feb 21, 2019 | 14.96 | 15.02 | 14.96 | 14.99 | 4,883 | +0.03(+0.17%) |
Feb 20, 2019 | 14.80 | 15.03 | 14.80 | 14.97 | 11,585 | +0.12(+0.80%) |
Feb 19, 2019 | 14.75 | 14.86 | 14.75 | 14.85 | 4,959 | +0.02(+0.13%) |
Feb 15, 2019 | 14.73 | 14.86 | 14.70 | 14.83 | 24,600 | +0.29(+1.96%) |
Feb 14, 2019 | 14.40 | 14.54 | 14.34 | 14.54 | 21,239 | +0.08(+0.56%) |
Feb 13, 2019 | 14.51 | 14.52 | 14.44 | 14.46 | 12,488 | +0.17(+1.18%) |
Feb 12, 2019 | 14.38 | 14.38 | 14.29 | 14.29 | 6,810 | +0.14(+1.02%) |
Feb 11, 2019 | 14.05 | 14.18 | 14.05 | 14.15 | 13,527 | -0.08(-0.56%) |
Feb 08, 2019 | 14.31 | 14.31 | 14.20 | 14.23 | 22,000 | +0.02(+0.11%) |
Feb 07, 2019 | 14.28 | 14.28 | 14.10 | 14.21 | 6,083 | -0.24(-1.66%) |
Feb 06, 2019 | 14.36 | 14.48 | 14.31 | 14.46 | 5,331 | +0.05(+0.35%) |
Feb 05, 2019 | 14.41 | 14.50 | 14.39 | 14.40 | 20,576 | -0.15(-1.00%) |
Feb 04, 2019 | 14.33 | 14.56 | 14.27 | 14.55 | 61,257 | +0.01(+0.07%) |