Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.27 | 15.64 | 14.71 | 15.14 | 732,884 | -0.15(-0.98%) |
Apr 29, 2019 | 14.94 | 15.37 | 14.83 | 15.29 | 123,528 | +0.43(+2.89%) |
Apr 26, 2019 | 14.75 | 14.87 | 14.61 | 14.86 | 83,600 | +0.15(+1.02%) |
Apr 25, 2019 | 14.87 | 14.96 | 14.52 | 14.71 | 101,315 | -0.23(-1.54%) |
Apr 24, 2019 | 15.59 | 15.59 | 14.91 | 14.94 | 81,537 | -0.63(-4.05%) |
Apr 23, 2019 | 14.81 | 15.66 | 14.67 | 15.57 | 115,837 | +0.79(+5.35%) |
Apr 22, 2019 | 14.92 | 15.03 | 14.63 | 14.78 | 95,618 | -0.13(-0.87%) |
Apr 18, 2019 | 14.68 | 15.00 | 14.45 | 14.91 | 128,900 | +0.18(+1.22%) |
Apr 17, 2019 | 15.38 | 15.38 | 14.64 | 14.73 | 132,121 | -0.59(-3.85%) |
Apr 16, 2019 | 14.94 | 15.48 | 14.88 | 15.32 | 105,175 | +0.46(+3.10%) |
Apr 15, 2019 | 15.27 | 15.52 | 14.75 | 14.86 | 98,135 | -0.40(-2.62%) |
Apr 12, 2019 | 15.89 | 16.05 | 15.12 | 15.26 | 139,600 | -0.47(-2.99%) |
Apr 11, 2019 | 15.77 | 15.92 | 15.57 | 15.73 | 151,058 | -0.02(-0.13%) |
Apr 10, 2019 | 15.57 | 16.09 | 15.30 | 15.75 | 139,227 | +0.24(+1.55%) |
Apr 09, 2019 | 16.57 | 16.61 | 15.47 | 15.51 | 187,874 | -1.10(-6.62%) |
Apr 08, 2019 | 16.93 | 17.08 | 16.28 | 16.61 | 166,005 | -0.35(-2.06%) |
Apr 05, 2019 | 16.94 | 17.13 | 16.88 | 16.96 | 140,400 | +0.03(+0.18%) |
Apr 04, 2019 | 16.80 | 17.18 | 16.77 | 16.93 | 198,037 | +0.13(+0.77%) |
Apr 03, 2019 | 16.85 | 17.16 | 16.46 | 16.80 | 119,566 | +0.27(+1.63%) |
Apr 02, 2019 | 16.53 | 16.84 | 16.31 | 16.53 | 120,940 | +0.00(+0.00%) |
Apr 01, 2019 | 16.85 | 16.85 | 16.22 | 16.53 | 272,959 | -0.06(-0.36%) |
Mar 29, 2019 | 16.37 | 16.60 | 16.10 | 16.59 | 132,300 | +0.34(+2.09%) |
Mar 28, 2019 | 15.74 | 16.30 | 15.74 | 16.25 | 172,431 | +0.53(+3.37%) |
Mar 27, 2019 | 16.04 | 16.09 | 15.56 | 15.72 | 132,192 | -0.33(-2.06%) |
Mar 26, 2019 | 15.41 | 16.05 | 15.38 | 16.05 | 171,707 | +0.69(+4.49%) |
Mar 25, 2019 | 14.85 | 15.43 | 14.66 | 15.36 | 129,250 | +0.47(+3.16%) |
Mar 22, 2019 | 15.82 | 15.85 | 14.88 | 14.89 | 131,500 | -1.05(-6.59%) |
Mar 21, 2019 | 15.35 | 15.96 | 15.35 | 15.94 | 118,671 | +0.58(+3.78%) |
Mar 20, 2019 | 15.90 | 15.90 | 15.33 | 15.36 | 96,423 | -0.47(-2.97%) |
Mar 19, 2019 | 16.01 | 16.21 | 15.78 | 15.83 | 145,011 | -0.13(-0.81%) |
Mar 18, 2019 | 15.48 | 16.02 | 15.29 | 15.96 | 127,344 | +0.47(+3.03%) |
Mar 15, 2019 | 15.76 | 16.01 | 15.36 | 15.49 | 199,100 | -0.23(-1.46%) |
Mar 14, 2019 | 15.82 | 16.03 | 15.44 | 15.72 | 180,551 | -0.03(-0.19%) |
Mar 13, 2019 | 15.67 | 15.88 | 15.45 | 15.75 | 123,932 | +0.16(+1.03%) |
Mar 12, 2019 | 15.35 | 15.73 | 15.24 | 15.59 | 76,886 | +0.24(+1.56%) |
Mar 11, 2019 | 14.90 | 15.66 | 14.81 | 15.35 | 183,314 | +0.52(+3.51%) |
Mar 08, 2019 | 14.52 | 15.12 | 14.43 | 14.83 | 158,700 | +0.31(+2.13%) |
Mar 07, 2019 | 13.72 | 14.63 | 13.32 | 14.52 | 492,613 | +0.79(+5.75%) |
Mar 06, 2019 | 14.86 | 14.90 | 13.47 | 13.73 | 308,864 | -1.08(-7.29%) |
Mar 05, 2019 | 15.64 | 15.79 | 14.77 | 14.81 | 145,151 | -0.27(-1.79%) |
Mar 04, 2019 | 15.45 | 15.60 | 14.77 | 15.08 | 153,731 | -0.22(-1.44%) |
Mar 01, 2019 | 15.40 | 15.77 | 15.05 | 15.30 | 163,300 | +0.06(+0.39%) |
Feb 28, 2019 | 15.63 | 15.63 | 14.64 | 15.24 | 192,316 | -0.45(-2.87%) |
Feb 27, 2019 | 14.94 | 15.90 | 14.80 | 15.69 | 299,169 | +0.69(+4.60%) |
Feb 26, 2019 | 15.40 | 15.48 | 14.67 | 15.00 | 190,954 | -0.42(-2.72%) |
Feb 25, 2019 | 15.16 | 15.77 | 15.15 | 15.42 | 247,065 | +0.46(+3.07%) |
Feb 22, 2019 | 14.91 | 14.99 | 14.63 | 14.96 | 122,200 | +0.14(+0.94%) |
Feb 21, 2019 | 14.99 | 15.00 | 14.56 | 14.82 | 137,739 | -0.23(-1.53%) |
Feb 20, 2019 | 15.25 | 15.48 | 14.74 | 15.05 | 214,054 | -0.20(-1.31%) |
Feb 19, 2019 | 14.90 | 15.52 | 14.75 | 15.25 | 187,612 | +0.42(+2.83%) |
Feb 15, 2019 | 14.55 | 14.86 | 14.29 | 14.83 | 155,800 | +0.35(+2.42%) |
Feb 14, 2019 | 14.35 | 14.49 | 14.19 | 14.48 | 102,492 | +0.09(+0.63%) |
Feb 13, 2019 | 14.64 | 14.80 | 14.36 | 14.39 | 60,090 | -0.18(-1.24%) |
Feb 12, 2019 | 14.48 | 14.61 | 13.67 | 14.57 | 107,682 | +0.21(+1.46%) |
Feb 11, 2019 | 14.37 | 14.66 | 13.99 | 14.36 | 121,092 | +0.05(+0.35%) |
Feb 08, 2019 | 14.21 | 14.46 | 14.11 | 14.31 | 90,100 | +0.09(+0.63%) |
Feb 07, 2019 | 14.88 | 15.09 | 14.11 | 14.22 | 165,720 | -0.72(-4.82%) |
Feb 06, 2019 | 14.85 | 15.09 | 14.58 | 14.94 | 97,274 | +0.08(+0.54%) |
Feb 05, 2019 | 15.50 | 16.17 | 14.85 | 14.86 | 1,386,472 | -0.93(-5.89%) |
Feb 04, 2019 | 16.00 | 16.04 | 15.64 | 15.79 | 99,166 | -0.19(-1.19%) |