Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.45 | 14.55 | 14.45 | 14.53 | 80,053 | +0.05(+0.35%) |
Apr 29, 2019 | 14.51 | 14.52 | 14.46 | 14.48 | 76,163 | -0.13(-0.89%) |
Apr 26, 2019 | 14.61 | 14.65 | 14.56 | 14.61 | 87,100 | +0.09(+0.62%) |
Apr 25, 2019 | 14.55 | 14.58 | 14.49 | 14.52 | 66,016 | +0.00(+0.03%) |
Apr 24, 2019 | 14.42 | 14.55 | 14.42 | 14.52 | 49,195 | +0.12(+0.80%) |
Apr 23, 2019 | 14.40 | 14.43 | 14.33 | 14.40 | 112,129 | -0.18(-1.23%) |
Apr 22, 2019 | 14.59 | 14.61 | 14.56 | 14.58 | 52,715 | +0.02(+0.14%) |
Apr 18, 2019 | 14.54 | 14.58 | 14.54 | 14.56 | 52,700 | +0.01(+0.07%) |
Apr 17, 2019 | 14.58 | 14.61 | 14.50 | 14.55 | 105,152 | -0.01(-0.07%) |
Apr 16, 2019 | 14.47 | 14.59 | 14.47 | 14.56 | 43,897 | -0.02(-0.14%) |
Apr 15, 2019 | 14.47 | 14.60 | 14.43 | 14.58 | 77,080 | +0.02(+0.14%) |
Apr 12, 2019 | 14.59 | 14.68 | 14.55 | 14.56 | 31,000 | +0.02(+0.14%) |
Apr 11, 2019 | 14.62 | 14.67 | 14.48 | 14.54 | 137,683 | -0.24(-1.62%) |
Apr 10, 2019 | 14.77 | 14.85 | 14.77 | 14.78 | 36,704 | +0.00(+0.00%) |
Apr 09, 2019 | 14.86 | 14.87 | 14.78 | 14.78 | 72,764 | -0.04(-0.27%) |
Apr 08, 2019 | 14.81 | 14.82 | 14.77 | 14.82 | 106,315 | +0.15(+1.02%) |
Apr 05, 2019 | 14.73 | 14.74 | 14.66 | 14.67 | 69,400 | -0.07(-0.47%) |
Apr 04, 2019 | 14.54 | 14.74 | 14.48 | 14.74 | 69,536 | +0.06(+0.41%) |
Apr 03, 2019 | 14.61 | 14.72 | 14.61 | 14.68 | 60,385 | +0.01(+0.07%) |
Apr 02, 2019 | 14.58 | 14.67 | 14.57 | 14.67 | 88,721 | +0.01(+0.07%) |
Apr 01, 2019 | 14.75 | 14.76 | 14.66 | 14.66 | 94,233 | -0.02(-0.14%) |
Mar 29, 2019 | 14.73 | 14.76 | 14.68 | 14.68 | 33,500 | +0.09(+0.62%) |
Mar 28, 2019 | 14.71 | 14.71 | 14.56 | 14.59 | 144,766 | -0.24(-1.62%) |
Mar 27, 2019 | 14.94 | 14.94 | 14.83 | 14.83 | 46,421 | -0.17(-1.13%) |
Mar 26, 2019 | 15.06 | 15.06 | 14.96 | 15.00 | 51,463 | -0.08(-0.53%) |
Mar 25, 2019 | 15.07 | 15.13 | 15.05 | 15.08 | 331,196 | +0.10(+0.67%) |
Mar 22, 2019 | 14.96 | 15.00 | 14.94 | 14.98 | 82,900 | -0.04(-0.27%) |
Mar 21, 2019 | 15.07 | 15.08 | 14.95 | 15.02 | 79,226 | -0.05(-0.33%) |
Mar 20, 2019 | 14.97 | 15.10 | 14.84 | 15.07 | 84,068 | +0.14(+0.94%) |
Mar 19, 2019 | 14.97 | 14.99 | 14.92 | 14.93 | 60,169 | +0.02(+0.13%) |
Mar 18, 2019 | 14.93 | 14.99 | 14.89 | 14.91 | 60,575 | +0.06(+0.40%) |
Mar 15, 2019 | 14.91 | 14.96 | 14.85 | 14.85 | 71,200 | +0.08(+0.54%) |
Mar 14, 2019 | 14.75 | 14.78 | 14.71 | 14.77 | 67,225 | -0.26(-1.73%) |
Mar 13, 2019 | 15.05 | 15.06 | 15.00 | 15.03 | 107,638 | +0.03(+0.20%) |
Mar 12, 2019 | 14.99 | 15.03 | 14.93 | 15.00 | 90,782 | +0.12(+0.81%) |
Mar 11, 2019 | 14.87 | 14.88 | 14.79 | 14.88 | 63,615 | -0.03(-0.20%) |
Mar 08, 2019 | 14.80 | 14.93 | 14.80 | 14.91 | 114,800 | +0.33(+2.26%) |
Mar 07, 2019 | 14.60 | 14.64 | 14.57 | 14.58 | 64,540 | -0.07(-0.48%) |
Mar 06, 2019 | 14.69 | 14.69 | 14.62 | 14.65 | 57,237 | -0.10(-0.68%) |
Mar 05, 2019 | 14.64 | 14.75 | 14.62 | 14.75 | 28,038 | +0.14(+0.96%) |
Mar 04, 2019 | 14.65 | 14.69 | 14.61 | 14.61 | 120,167 | -0.10(-0.68%) |
Mar 01, 2019 | 15.02 | 15.06 | 14.71 | 14.71 | 170,700 | -0.44(-2.90%) |
Feb 28, 2019 | 15.29 | 15.29 | 15.15 | 15.15 | 116,433 | -0.13(-0.85%) |
Feb 27, 2019 | 15.41 | 15.41 | 15.26 | 15.28 | 87,650 | -0.20(-1.29%) |
Feb 26, 2019 | 15.41 | 15.48 | 15.37 | 15.48 | 54,684 | +0.03(+0.19%) |
Feb 25, 2019 | 15.48 | 15.52 | 15.41 | 15.45 | 59,748 | -0.03(-0.19%) |
Feb 22, 2019 | 15.47 | 15.51 | 15.45 | 15.48 | 50,600 | +0.11(+0.72%) |
Feb 21, 2019 | 15.48 | 15.49 | 15.36 | 15.37 | 87,917 | -0.21(-1.35%) |
Feb 20, 2019 | 15.61 | 15.74 | 15.58 | 15.58 | 74,733 | +0.05(+0.32%) |
Feb 19, 2019 | 15.39 | 15.55 | 15.39 | 15.53 | 142,795 | +0.18(+1.17%) |
Feb 15, 2019 | 15.22 | 15.35 | 15.16 | 15.35 | 179,300 | +0.16(+1.05%) |
Feb 14, 2019 | 15.09 | 15.19 | 15.08 | 15.19 | 66,336 | +0.07(+0.46%) |
Feb 13, 2019 | 15.30 | 15.36 | 15.10 | 15.12 | 113,354 | -0.15(-0.98%) |
Feb 12, 2019 | 15.28 | 15.29 | 15.23 | 15.27 | 36,344 | +0.02(+0.13%) |
Feb 11, 2019 | 15.22 | 15.33 | 15.22 | 15.25 | 67,969 | -0.12(-0.78%) |
Feb 08, 2019 | 15.33 | 15.40 | 15.30 | 15.37 | 23,400 | +0.07(+0.46%) |
Feb 07, 2019 | 15.23 | 15.30 | 15.22 | 15.30 | 36,029 | +0.08(+0.53%) |
Feb 06, 2019 | 15.36 | 15.37 | 15.20 | 15.22 | 180,465 | -0.19(-1.23%) |
Feb 05, 2019 | 15.45 | 15.46 | 15.37 | 15.41 | 221,157 | -0.01(-0.06%) |
Feb 04, 2019 | 15.37 | 15.46 | 15.36 | 15.42 | 44,887 | -0.04(-0.26%) |