Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.80 | 14.82 | 14.74 | 14.77 | 29,759 | +0.01(+0.04%) |
Apr 29, 2019 | 14.77 | 14.81 | 14.73 | 14.77 | 15,622 | -0.02(-0.13%) |
Apr 26, 2019 | 14.86 | 14.86 | 14.77 | 14.79 | 23,733 | -0.07(-0.48%) |
Apr 25, 2019 | 14.89 | 14.92 | 14.86 | 14.86 | 19,139 | -0.05(-0.32%) |
Apr 24, 2019 | 14.98 | 14.98 | 14.90 | 14.91 | 41,878 | -0.06(-0.38%) |
Apr 23, 2019 | 15.05 | 15.05 | 14.94 | 14.96 | 23,821 | -0.06(-0.39%) |
Apr 22, 2019 | 15.02 | 15.08 | 15.01 | 15.02 | 198,809 | +0.04(+0.26%) |
Apr 18, 2019 | 14.97 | 14.98 | 14.92 | 14.98 | 28,939 | +0.03(+0.22%) |
Apr 17, 2019 | 15.02 | 15.05 | 14.94 | 14.95 | 446,781 | -0.05(-0.35%) |
Apr 16, 2019 | 15.03 | 15.03 | 14.98 | 15.00 | 27,654 | -0.07(-0.45%) |
Apr 15, 2019 | 15.11 | 15.11 | 15.06 | 15.07 | 22,635 | -0.07(-0.45%) |
Apr 12, 2019 | 15.13 | 15.14 | 15.11 | 15.14 | 6,430 | +0.07(+0.46%) |
Apr 11, 2019 | 15.15 | 15.15 | 15.03 | 15.07 | 43,775 | -0.12(-0.76%) |
Apr 10, 2019 | 15.16 | 15.21 | 15.16 | 15.18 | 26,790 | +0.07(+0.48%) |
Apr 09, 2019 | 15.13 | 15.14 | 15.11 | 15.11 | 21,698 | -0.03(-0.17%) |
Apr 08, 2019 | 15.12 | 15.17 | 15.12 | 15.14 | 19,820 | +0.06(+0.39%) |
Apr 05, 2019 | 15.07 | 15.09 | 15.04 | 15.08 | 113,612 | +0.03(+0.17%) |
Apr 04, 2019 | 15.04 | 15.09 | 15.01 | 15.05 | 9,597 | +0.03(+0.17%) |
Apr 03, 2019 | 15.02 | 15.05 | 14.98 | 15.03 | 8,208 | +0.04(+0.28%) |
Apr 02, 2019 | 14.90 | 15.00 | 14.90 | 14.99 | 38,844 | +0.05(+0.31%) |
Apr 01, 2019 | 14.89 | 14.96 | 14.89 | 14.94 | 19,594 | +0.12(+0.82%) |
Mar 29, 2019 | 14.90 | 14.91 | 14.82 | 14.82 | 10,411 | -0.03(-0.18%) |
Mar 28, 2019 | 14.81 | 14.85 | 14.81 | 14.84 | 14,086 | -0.05(-0.35%) |
Mar 27, 2019 | 14.98 | 14.98 | 14.89 | 14.90 | 23,262 | -0.10(-0.70%) |
Mar 26, 2019 | 15.04 | 15.04 | 15.00 | 15.00 | 24,190 | +0.02(+0.13%) |
Mar 25, 2019 | 14.94 | 15.01 | 14.92 | 14.98 | 7,536 | +0.03(+0.22%) |
Mar 22, 2019 | 14.99 | 14.99 | 14.90 | 14.95 | 28,632 | -0.12(-0.78%) |
Mar 21, 2019 | 15.07 | 15.09 | 15.03 | 15.07 | 24,190 | -0.04(-0.26%) |
Mar 20, 2019 | 15.01 | 15.11 | 15.01 | 15.11 | 19,125 | +0.12(+0.83%) |
Mar 19, 2019 | 15.03 | 15.07 | 14.96 | 14.98 | 28,257 | +0.01(+0.04%) |
Mar 18, 2019 | 14.95 | 14.98 | 14.93 | 14.98 | 35,400 | +0.07(+0.48%) |
Mar 15, 2019 | 14.78 | 14.93 | 14.78 | 14.90 | 42,719 | +0.07(+0.44%) |
Mar 14, 2019 | 14.87 | 14.90 | 14.84 | 14.84 | 26,138 | -0.06(-0.39%) |
Mar 13, 2019 | 14.81 | 14.91 | 14.79 | 14.90 | 17,603 | +0.10(+0.66%) |
Mar 12, 2019 | 14.74 | 14.80 | 14.74 | 14.80 | 29,866 | +0.11(+0.76%) |
Mar 11, 2019 | 14.71 | 14.71 | 14.65 | 14.69 | 23,840 | -0.01(-0.09%) |
Mar 08, 2019 | 14.62 | 14.71 | 14.61 | 14.70 | 20,211 | -0.01(-0.09%) |
Mar 07, 2019 | 14.74 | 14.74 | 14.69 | 14.71 | 28,049 | -0.02(-0.13%) |
Mar 06, 2019 | 14.81 | 14.81 | 14.73 | 14.73 | 73,275 | -0.12(-0.79%) |
Mar 05, 2019 | 14.81 | 14.85 | 14.79 | 14.85 | 27,703 | +0.08(+0.57%) |
Mar 04, 2019 | 14.82 | 14.84 | 14.73 | 14.77 | 81,690 | +0.03(+0.22%) |
Mar 01, 2019 | 14.90 | 14.90 | 14.72 | 14.73 | 97,688 | -0.12(-0.79%) |
Feb 28, 2019 | 14.86 | 14.88 | 14.82 | 14.85 | 35,760 | -0.05(-0.35%) |
Feb 27, 2019 | 14.86 | 14.93 | 14.85 | 14.90 | 23,895 | +0.07(+0.48%) |
Feb 26, 2019 | 14.83 | 14.85 | 14.80 | 14.83 | 106,252 | +0.03(+0.18%) |
Feb 25, 2019 | 14.95 | 14.95 | 14.81 | 14.81 | 1,430,279 | -0.14(-0.92%) |
Feb 22, 2019 | 14.96 | 15.00 | 14.94 | 14.94 | 1,093,864 | +0.03(+0.18%) |
Feb 21, 2019 | 14.91 | 14.93 | 14.89 | 14.92 | 299,864 | +0.03(+0.18%) |
Feb 20, 2019 | 14.85 | 14.93 | 14.83 | 14.89 | 2,441,080 | +0.07(+0.48%) |
Feb 19, 2019 | 14.69 | 14.84 | 14.69 | 14.82 | 262,976 | +0.03(+0.18%) |
Feb 15, 2019 | 14.71 | 14.79 | 14.68 | 14.79 | 473,742 | +0.19(+1.30%) |
Feb 14, 2019 | 14.57 | 14.61 | 14.55 | 14.60 | 12,991 | -0.01(-0.04%) |
Feb 13, 2019 | 14.66 | 14.66 | 14.61 | 14.61 | 31,652 | +0.02(+0.13%) |
Feb 12, 2019 | 14.63 | 14.64 | 14.58 | 14.59 | 49,474 | +0.05(+0.36%) |
Feb 11, 2019 | 14.62 | 14.62 | 14.51 | 14.54 | 15,558 | -0.07(-0.49%) |
Feb 08, 2019 | 14.67 | 14.67 | 14.58 | 14.61 | 35,982 | +0.01(+0.04%) |
Feb 07, 2019 | 14.72 | 14.72 | 14.57 | 14.60 | 22,655 | -0.13(-0.89%) |
Feb 06, 2019 | 14.69 | 14.79 | 14.69 | 14.73 | 37,567 | -0.02(-0.17%) |
Feb 05, 2019 | 14.75 | 14.79 | 14.73 | 14.76 | 35,720 | -0.03(-0.19%) |
Feb 04, 2019 | 14.71 | 14.81 | 14.66 | 14.79 | 23,898 | +0.01(+0.09%) |