Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.78 | 14.78 | 14.67 | 14.67 | 1,083 | -0.25(-1.66%) |
Apr 29, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | -0.02(-0.12%) |
Apr 26, 2019 | 14.91 | 14.93 | 14.91 | 14.93 | 678 | +0.08(+0.54%) |
Apr 25, 2019 | 14.81 | 14.85 | 14.81 | 14.85 | 963 | -0.34(-2.26%) |
Apr 24, 2019 | 15.15 | 15.20 | 15.15 | 15.20 | 252 | -0.11(-0.73%) |
Apr 23, 2019 | 15.39 | 15.39 | 15.31 | 15.31 | 113 | -0.29(-1.85%) |
Apr 22, 2019 | 15.75 | 15.75 | 15.40 | 15.60 | 516 | -0.29(-1.83%) |
Apr 18, 2019 | 15.91 | 15.91 | 15.89 | 15.89 | 113 | +0.09(+0.55%) |
Apr 17, 2019 | 15.81 | 15.81 | 15.80 | 15.80 | 121 | -0.04(-0.25%) |
Apr 16, 2019 | 15.62 | 15.84 | 15.62 | 15.84 | 127 | +0.23(+1.44%) |
Apr 15, 2019 | 15.97 | 15.97 | 15.61 | 15.62 | 2,103 | -0.17(-1.06%) |
Apr 12, 2019 | 15.85 | 15.91 | 15.78 | 15.78 | 1,809 | -0.01(-0.06%) |
Apr 11, 2019 | 16.08 | 16.12 | 15.79 | 15.79 | 1,472 | -0.43(-2.66%) |
Apr 10, 2019 | 16.23 | 16.23 | 16.09 | 16.22 | 421 | +0.10(+0.60%) |
Apr 09, 2019 | 16.28 | 16.28 | 16.13 | 16.13 | 396 | -0.09(-0.58%) |
Apr 08, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 56 | +0.07(+0.44%) |
Apr 05, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 113 | +0.15(+0.91%) |
Apr 04, 2019 | 15.96 | 16.05 | 15.87 | 16.00 | 4,427 | +0.20(+1.23%) |
Apr 03, 2019 | 15.87 | 15.87 | 15.81 | 15.81 | 565 | +0.26(+1.70%) |
Apr 02, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 182 | +0.13(+0.83%) |
Apr 01, 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 68 | +0.54(+3.62%) |
Mar 29, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.12(+0.82%) |
Mar 28, 2019 | 14.49 | 14.76 | 14.49 | 14.76 | 1,110 | +0.15(+1.06%) |
Mar 27, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | -0.08(-0.51%) |
Mar 26, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | -0.06(-0.39%) |
Mar 25, 2019 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | -0.08(-0.54%) |
Mar 22, 2019 | 14.97 | 14.97 | 14.81 | 14.81 | 113 | -0.20(-1.35%) |
Mar 21, 2019 | 15.02 | 15.02 | 15.02 | 15.02 | 1 | +0.28(+1.89%) |
Mar 20, 2019 | 14.74 | 14.74 | 14.74 | 14.74 | 351 | -0.03(-0.18%) |
Mar 19, 2019 | 14.90 | 14.90 | 14.70 | 14.77 | 814 | -0.07(-0.48%) |
Mar 18, 2019 | 14.94 | 14.94 | 14.84 | 14.84 | 467 | -0.02(-0.12%) |
Mar 15, 2019 | 14.97 | 14.97 | 14.85 | 14.85 | 678 | +0.07(+0.48%) |
Mar 14, 2019 | 14.78 | 14.78 | 14.78 | 14.78 | 9 | -0.11(-0.71%) |
Mar 13, 2019 | 14.79 | 14.89 | 14.79 | 14.89 | 377 | -0.02(-0.15%) |
Mar 12, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 5 | +0.04(+0.24%) |
Mar 11, 2019 | 14.70 | 14.93 | 14.70 | 14.88 | 628 | +0.20(+1.36%) |
Mar 08, 2019 | 14.65 | 14.81 | 14.65 | 14.68 | 226 | -0.60(-3.90%) |
Mar 07, 2019 | 15.61 | 15.61 | 15.27 | 15.27 | 178 | -0.19(-1.21%) |
Mar 06, 2019 | 15.70 | 15.70 | 15.24 | 15.46 | 2,275 | +0.05(+0.32%) |
Mar 05, 2019 | 15.26 | 15.41 | 15.26 | 15.41 | 2,560 | +0.00(+0.03%) |
Mar 04, 2019 | 15.80 | 15.80 | 15.41 | 15.41 | 851 | +0.13(+0.87%) |
Mar 01, 2019 | 15.37 | 15.37 | 15.27 | 15.27 | 452 | +0.23(+1.53%) |
Feb 28, 2019 | 14.94 | 15.12 | 14.94 | 15.04 | 1,772 | -0.10(-0.66%) |
Feb 27, 2019 | 15.43 | 15.43 | 15.15 | 15.15 | 1,048 | -0.38(-2.46%) |
Feb 26, 2019 | 15.47 | 15.60 | 15.43 | 15.53 | 4,855 | +0.05(+0.34%) |
Feb 25, 2019 | 15.39 | 15.47 | 15.38 | 15.47 | 2,767 | +0.44(+2.91%) |
Feb 22, 2019 | 15.25 | 15.25 | 15.04 | 15.04 | 1,357 | +0.06(+0.38%) |
Feb 21, 2019 | 15.12 | 15.12 | 14.98 | 14.98 | 403 | -0.08(-0.53%) |
Feb 20, 2019 | 14.90 | 15.09 | 14.90 | 15.06 | 703 | +0.38(+2.62%) |
Feb 19, 2019 | 14.67 | 14.67 | 14.67 | 14.67 | 40 | +0.32(+2.22%) |
Feb 15, 2019 | 14.46 | 14.46 | 14.36 | 14.36 | 226 | -0.03(-0.22%) |
Feb 14, 2019 | 14.36 | 14.39 | 14.36 | 14.39 | 180 | -0.02(-0.13%) |
Feb 13, 2019 | 14.15 | 14.40 | 14.15 | 14.40 | 3,779 | +0.27(+1.88%) |
Feb 12, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 4 | -0.01(-0.09%) |
Feb 11, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 4 | +0.05(+0.34%) |
Feb 08, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 113 | +0.12(+0.88%) |
Feb 07, 2019 | 14.25 | 14.25 | 13.87 | 13.98 | 859 | -0.15(-1.06%) |
Feb 06, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 9 | -0.10(-0.72%) |
Feb 05, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.11(+0.79%) |
Feb 04, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 347 | +0.04(+0.31%) |