Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.01 | 16.02 | 15.91 | 16.00 | 758,631 | -0.02(-0.15%) |
Apr 29, 2019 | 15.89 | 16.02 | 15.89 | 16.02 | 411,332 | +0.19(+1.19%) |
Apr 26, 2019 | 15.80 | 15.88 | 15.80 | 15.83 | 296,430 | +0.03(+0.21%) |
Apr 25, 2019 | 15.73 | 15.80 | 15.70 | 15.80 | 411,823 | -0.02(-0.10%) |
Apr 24, 2019 | 15.91 | 15.91 | 15.80 | 15.82 | 1,650,464 | -0.24(-1.48%) |
Apr 23, 2019 | 15.99 | 16.05 | 15.96 | 16.05 | 876,910 | -0.10(-0.61%) |
Apr 22, 2019 | 16.14 | 16.20 | 16.14 | 16.15 | 351,187 | -0.01(-0.05%) |
Apr 18, 2019 | 16.14 | 16.20 | 16.14 | 16.16 | 856,382 | -0.11(-0.70%) |
Apr 17, 2019 | 16.26 | 16.29 | 16.21 | 16.27 | 770,204 | +0.16(+1.01%) |
Apr 16, 2019 | 16.09 | 16.14 | 16.08 | 16.11 | 1,387,183 | +0.14(+0.87%) |
Apr 15, 2019 | 15.96 | 15.98 | 15.91 | 15.97 | 467,247 | +0.07(+0.41%) |
Apr 12, 2019 | 15.90 | 15.96 | 15.87 | 15.91 | 1,233,680 | +0.27(+1.72%) |
Apr 11, 2019 | 15.62 | 15.69 | 15.60 | 15.64 | 651,119 | +0.16(+1.00%) |
Apr 10, 2019 | 15.48 | 15.51 | 15.43 | 15.48 | 471,061 | -0.01(-0.05%) |
Apr 09, 2019 | 15.53 | 15.54 | 15.49 | 15.49 | 415,516 | -0.02(-0.11%) |
Apr 08, 2019 | 15.51 | 15.55 | 15.48 | 15.51 | 441,512 | -0.02(-0.16%) |
Apr 05, 2019 | 15.51 | 15.56 | 15.48 | 15.53 | 536,462 | -0.02(-0.11%) |
Apr 04, 2019 | 15.51 | 15.56 | 15.50 | 15.55 | 942,687 | +0.03(+0.21%) |
Apr 03, 2019 | 15.48 | 15.56 | 15.48 | 15.51 | 845,593 | +0.22(+1.44%) |
Apr 02, 2019 | 15.24 | 15.30 | 15.20 | 15.29 | 709,760 | +0.11(+0.70%) |
Apr 01, 2019 | 15.06 | 15.19 | 15.06 | 15.19 | 930,597 | +0.34(+2.31%) |
Mar 29, 2019 | 14.88 | 14.92 | 14.77 | 14.84 | 1,278,456 | +0.04(+0.28%) |
Mar 28, 2019 | 14.89 | 14.89 | 14.75 | 14.80 | 753,245 | -0.20(-1.36%) |
Mar 27, 2019 | 15.02 | 15.07 | 14.89 | 15.01 | 1,645,399 | +0.16(+1.05%) |
Mar 26, 2019 | 14.88 | 14.92 | 14.82 | 14.85 | 664,566 | -0.04(-0.27%) |
Mar 25, 2019 | 14.88 | 14.96 | 14.84 | 14.89 | 1,203,949 | +0.03(+0.22%) |
Mar 22, 2019 | 15.00 | 15.02 | 14.84 | 14.86 | 1,499,648 | -0.42(-2.73%) |
Mar 21, 2019 | 15.25 | 15.30 | 15.21 | 15.28 | 578,195 | -0.14(-0.90%) |
Mar 20, 2019 | 15.49 | 15.55 | 15.39 | 15.42 | 1,944,461 | -0.16(-1.05%) |
Mar 19, 2019 | 15.69 | 15.72 | 15.55 | 15.58 | 480,411 | -0.01(-0.05%) |
Mar 18, 2019 | 15.57 | 15.61 | 15.54 | 15.59 | 486,446 | +0.11(+0.74%) |
Mar 15, 2019 | 15.35 | 15.47 | 15.33 | 15.47 | 609,132 | +0.20(+1.34%) |
Mar 14, 2019 | 15.24 | 15.30 | 15.24 | 15.27 | 485,119 | +0.09(+0.59%) |
Mar 13, 2019 | 15.09 | 15.19 | 15.07 | 15.18 | 980,964 | +0.21(+1.42%) |
Mar 12, 2019 | 14.96 | 15.00 | 14.93 | 14.97 | 362,384 | -0.02(-0.16%) |
Mar 11, 2019 | 14.88 | 14.99 | 14.87 | 14.99 | 450,864 | +0.21(+1.44%) |
Mar 08, 2019 | 14.67 | 14.80 | 14.66 | 14.78 | 537,930 | -0.04(-0.28%) |
Mar 07, 2019 | 14.99 | 15.00 | 14.82 | 14.82 | 827,363 | -0.42(-2.74%) |
Mar 06, 2019 | 15.28 | 15.29 | 15.23 | 15.24 | 645,109 | -0.01(-0.05%) |
Mar 05, 2019 | 15.26 | 15.29 | 15.20 | 15.24 | 417,918 | -0.06(-0.37%) |
Mar 04, 2019 | 15.34 | 15.38 | 15.24 | 15.30 | 522,663 | -0.11(-0.74%) |
Mar 01, 2019 | 15.45 | 15.52 | 15.38 | 15.42 | 1,031,084 | +0.06(+0.37%) |
Feb 28, 2019 | 15.35 | 15.41 | 15.33 | 15.36 | 686,785 | +0.11(+0.70%) |
Feb 27, 2019 | 15.21 | 15.27 | 15.20 | 15.25 | 967,344 | +0.14(+0.92%) |
Feb 26, 2019 | 15.03 | 15.14 | 15.03 | 15.11 | 643,675 | +0.14(+0.93%) |
Feb 25, 2019 | 15.01 | 15.04 | 14.97 | 14.97 | 570,983 | +0.11(+0.77%) |
Feb 22, 2019 | 14.89 | 14.89 | 14.83 | 14.86 | 334,233 | +0.07(+0.44%) |
Feb 21, 2019 | 14.88 | 14.88 | 14.78 | 14.79 | 506,205 | -0.16(-1.09%) |
Feb 20, 2019 | 14.90 | 15.00 | 14.88 | 14.96 | 475,194 | +0.08(+0.55%) |
Feb 19, 2019 | 14.73 | 14.89 | 14.71 | 14.88 | 648,400 | +0.02(+0.11%) |
Feb 15, 2019 | 14.74 | 14.86 | 14.74 | 14.86 | 750,558 | +0.37(+2.54%) |
Feb 14, 2019 | 14.50 | 14.57 | 14.47 | 14.49 | 580,316 | -0.12(-0.84%) |
Feb 13, 2019 | 14.70 | 14.72 | 14.62 | 14.62 | 850,666 | -0.03(-0.22%) |
Feb 12, 2019 | 14.58 | 14.66 | 14.58 | 14.65 | 733,905 | +0.17(+1.19%) |
Feb 11, 2019 | 14.50 | 14.53 | 14.45 | 14.48 | 571,251 | +0.01(+0.06%) |
Feb 08, 2019 | 14.46 | 14.48 | 14.35 | 14.47 | 1,023,499 | -0.09(-0.62%) |
Feb 07, 2019 | 14.69 | 14.72 | 14.54 | 14.56 | 955,095 | -0.25(-1.71%) |
Feb 06, 2019 | 14.80 | 14.87 | 14.79 | 14.81 | 589,396 | +0.02(+0.17%) |
Feb 05, 2019 | 14.78 | 14.79 | 14.73 | 14.79 | 768,222 | +0.11(+0.72%) |
Feb 04, 2019 | 14.60 | 14.69 | 14.57 | 14.68 | 546,024 | -0.02(-0.17%) |