Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.63 | 15.71 | 15.61 | 15.71 | 57,632 | +0.05(+0.32%) |
Apr 29, 2019 | 15.65 | 15.67 | 15.65 | 15.65 | 23,389 | +0.08(+0.51%) |
Apr 26, 2019 | 15.61 | 15.67 | 15.49 | 15.58 | 46,506 | -0.06(-0.40%) |
Apr 25, 2019 | 15.71 | 15.71 | 15.61 | 15.64 | 54,887 | +0.00(+0.00%) |
Apr 24, 2019 | 15.74 | 15.74 | 15.61 | 15.64 | 44,570 | +0.02(+0.16%) |
Apr 23, 2019 | 15.62 | 15.65 | 15.59 | 15.61 | 63,772 | +0.02(+0.16%) |
Apr 22, 2019 | 15.53 | 15.63 | 15.48 | 15.59 | 25,038 | -0.01(-0.05%) |
Apr 18, 2019 | 15.69 | 15.69 | 15.55 | 15.60 | 17,305 | -0.04(-0.29%) |
Apr 17, 2019 | 15.85 | 15.85 | 15.64 | 15.64 | 31,473 | -0.05(-0.33%) |
Apr 16, 2019 | 15.71 | 15.71 | 15.66 | 15.69 | 25,272 | +0.01(+0.08%) |
Apr 15, 2019 | 16.38 | 16.38 | 15.67 | 15.68 | 50,033 | +0.02(+0.14%) |
Apr 12, 2019 | 15.64 | 15.69 | 15.64 | 15.66 | 12,407 | +0.02(+0.12%) |
Apr 11, 2019 | 15.80 | 15.80 | 15.63 | 15.64 | 14,785 | -0.01(-0.04%) |
Apr 10, 2019 | 15.67 | 15.67 | 15.59 | 15.65 | 11,211 | +0.03(+0.22%) |
Apr 09, 2019 | 15.68 | 15.69 | 15.61 | 15.61 | 44,111 | -0.02(-0.16%) |
Apr 08, 2019 | 16.23 | 16.23 | 15.63 | 15.64 | 49,208 | -0.01(-0.04%) |
Apr 05, 2019 | 15.76 | 15.76 | 15.62 | 15.64 | 45,550 | +0.03(+0.20%) |
Apr 04, 2019 | 15.63 | 15.63 | 15.57 | 15.61 | 24,113 | +0.04(+0.24%) |
Apr 03, 2019 | 15.69 | 15.69 | 15.55 | 15.58 | 39,406 | +0.02(+0.14%) |
Apr 02, 2019 | 15.63 | 15.63 | 15.53 | 15.55 | 36,817 | +0.03(+0.22%) |
Apr 01, 2019 | 15.47 | 15.52 | 15.45 | 15.52 | 37,076 | +0.15(+0.94%) |
Mar 29, 2019 | 15.30 | 15.39 | 15.30 | 15.38 | 17,632 | +0.06(+0.41%) |
Mar 28, 2019 | 15.32 | 15.33 | 15.26 | 15.31 | 16,288 | +0.02(+0.16%) |
Mar 27, 2019 | 15.20 | 15.32 | 15.20 | 15.29 | 42,319 | +0.03(+0.22%) |
Mar 26, 2019 | 15.29 | 15.30 | 15.19 | 15.26 | 13,106 | -0.00(-0.01%) |
Mar 25, 2019 | 15.28 | 15.28 | 15.21 | 15.26 | 16,117 | -0.02(-0.10%) |
Mar 22, 2019 | 15.34 | 15.34 | 15.26 | 15.27 | 8,816 | -0.03(-0.18%) |
Mar 21, 2019 | 15.26 | 15.31 | 15.26 | 15.30 | 21,090 | +0.05(+0.30%) |
Mar 20, 2019 | 15.34 | 15.34 | 15.20 | 15.25 | 15,978 | +0.01(+0.05%) |
Mar 19, 2019 | 15.27 | 15.30 | 15.25 | 15.25 | 36,091 | -0.02(-0.15%) |
Mar 18, 2019 | 15.33 | 15.33 | 15.27 | 15.27 | 19,324 | +0.02(+0.16%) |
Mar 15, 2019 | 15.21 | 15.26 | 15.21 | 15.25 | 3,783 | +0.04(+0.24%) |
Mar 14, 2019 | 15.20 | 15.23 | 15.19 | 15.21 | 9,493 | +0.03(+0.22%) |
Mar 13, 2019 | 15.17 | 15.20 | 15.17 | 15.17 | 21,106 | +0.00(+0.02%) |
Mar 12, 2019 | 15.18 | 15.20 | 15.16 | 15.17 | 8,866 | +0.01(+0.08%) |
Mar 11, 2019 | 15.12 | 15.20 | 15.12 | 15.16 | 11,472 | +0.01(+0.04%) |
Mar 08, 2019 | 15.17 | 15.17 | 15.10 | 15.15 | 10,528 | -0.02(-0.10%) |
Mar 07, 2019 | 15.20 | 15.20 | 15.14 | 15.17 | 7,751 | +0.00(+0.02%) |
Mar 06, 2019 | 15.17 | 15.18 | 15.15 | 15.17 | 12,339 | -0.01(-0.04%) |
Mar 05, 2019 | 15.15 | 15.17 | 15.11 | 15.17 | 6,654 | +0.10(+0.65%) |
Mar 04, 2019 | 15.16 | 15.20 | 15.03 | 15.08 | 71,615 | -0.01(-0.06%) |
Mar 01, 2019 | 15.01 | 15.09 | 15.00 | 15.08 | 12,667 | +0.08(+0.51%) |
Feb 28, 2019 | 14.90 | 15.03 | 14.90 | 15.01 | 19,196 | +0.08(+0.52%) |
Feb 27, 2019 | 14.94 | 15.00 | 14.92 | 14.93 | 11,000 | -0.01(-0.08%) |
Feb 26, 2019 | 14.98 | 14.98 | 14.93 | 14.94 | 14,911 | +0.02(+0.10%) |
Feb 25, 2019 | 15.00 | 15.00 | 14.90 | 14.93 | 19,528 | +0.06(+0.39%) |
Feb 22, 2019 | 14.85 | 14.90 | 14.84 | 14.87 | 14,641 | +0.04(+0.30%) |
Feb 21, 2019 | 14.86 | 14.89 | 14.81 | 14.82 | 11,935 | -0.06(-0.40%) |
Feb 20, 2019 | 15.01 | 15.01 | 14.84 | 14.88 | 24,830 | -0.01(-0.06%) |
Feb 19, 2019 | 14.90 | 14.90 | 14.83 | 14.89 | 42,936 | +0.11(+0.78%) |
Feb 15, 2019 | 14.77 | 14.78 | 14.75 | 14.78 | 10,112 | +0.08(+0.58%) |
Feb 14, 2019 | 14.83 | 14.83 | 14.65 | 14.69 | 17,836 | +0.04(+0.30%) |
Feb 13, 2019 | 14.62 | 14.65 | 14.60 | 14.65 | 20,106 | +0.10(+0.67%) |
Feb 12, 2019 | 14.60 | 14.60 | 14.49 | 14.55 | 46,245 | +0.12(+0.86%) |
Feb 11, 2019 | 14.42 | 14.43 | 14.40 | 14.43 | 33,491 | +0.07(+0.50%) |
Feb 08, 2019 | 14.30 | 14.36 | 14.27 | 14.36 | 5,470 | +0.06(+0.45%) |
Feb 07, 2019 | 14.42 | 14.42 | 14.27 | 14.29 | 10,023 | -0.07(-0.49%) |
Feb 06, 2019 | 14.53 | 14.53 | 14.35 | 14.36 | 15,131 | -0.11(-0.77%) |
Feb 05, 2019 | 14.46 | 14.49 | 14.45 | 14.47 | 18,347 | +0.04(+0.27%) |
Feb 04, 2019 | 14.49 | 14.49 | 14.40 | 14.43 | 20,048 | +0.01(+0.06%) |