Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.64 | 15.64 | 15.47 | 15.52 | 8,621 | -0.07(-0.48%) |
Apr 29, 2019 | 15.59 | 15.61 | 15.59 | 15.59 | 3,695 | +0.02(+0.16%) |
Apr 26, 2019 | 15.51 | 15.57 | 15.42 | 15.57 | 59,799 | -0.03(-0.18%) |
Apr 25, 2019 | 15.62 | 15.64 | 15.59 | 15.59 | 3,375 | -0.04(-0.23%) |
Apr 24, 2019 | 15.72 | 15.73 | 15.63 | 15.63 | 10,406 | -0.14(-0.86%) |
Apr 23, 2019 | 15.78 | 15.80 | 15.77 | 15.77 | 12,800 | -0.02(-0.11%) |
Apr 22, 2019 | 15.73 | 15.79 | 15.63 | 15.78 | 17,056 | +0.26(+1.67%) |
Apr 18, 2019 | 15.67 | 15.67 | 15.47 | 15.52 | 15,545 | -0.13(-0.86%) |
Apr 17, 2019 | 15.68 | 15.72 | 15.62 | 15.66 | 14,651 | -0.04(-0.23%) |
Apr 16, 2019 | 15.78 | 15.78 | 15.66 | 15.69 | 8,416 | -0.05(-0.29%) |
Apr 15, 2019 | 15.84 | 15.84 | 15.74 | 15.74 | 8,736 | -0.09(-0.56%) |
Apr 12, 2019 | 15.83 | 15.88 | 15.82 | 15.83 | 48,876 | +0.10(+0.66%) |
Apr 11, 2019 | 15.79 | 15.79 | 15.63 | 15.73 | 5,729 | +0.09(+0.55%) |
Apr 10, 2019 | 15.72 | 15.72 | 15.63 | 15.64 | 15,634 | -0.04(-0.25%) |
Apr 09, 2019 | 15.64 | 15.68 | 15.62 | 15.68 | 34,821 | -0.07(-0.45%) |
Apr 08, 2019 | 15.77 | 15.81 | 15.75 | 15.75 | 5,856 | -0.02(-0.14%) |
Apr 05, 2019 | 15.74 | 15.82 | 15.68 | 15.77 | 118,899 | +0.04(+0.27%) |
Apr 04, 2019 | 15.79 | 15.79 | 15.64 | 15.73 | 6,573 | -0.01(-0.09%) |
Apr 03, 2019 | 15.84 | 15.84 | 15.69 | 15.74 | 7,093 | -0.04(-0.23%) |
Apr 02, 2019 | 15.76 | 15.83 | 15.74 | 15.78 | 19,634 | -0.04(-0.25%) |
Apr 01, 2019 | 15.76 | 15.82 | 15.76 | 15.82 | 13,954 | +0.18(+1.16%) |
Mar 29, 2019 | 15.67 | 15.67 | 15.64 | 15.64 | 6,862 | +0.07(+0.44%) |
Mar 28, 2019 | 15.51 | 15.57 | 15.42 | 15.57 | 10,167 | +0.03(+0.21%) |
Mar 27, 2019 | 15.50 | 15.54 | 15.44 | 15.54 | 3,537 | -0.04(-0.26%) |
Mar 26, 2019 | 15.67 | 15.67 | 15.52 | 15.58 | 58,204 | +0.09(+0.58%) |
Mar 25, 2019 | 15.37 | 15.49 | 15.36 | 15.49 | 3,481 | -0.02(-0.14%) |
Mar 22, 2019 | 15.78 | 15.78 | 15.47 | 15.51 | 7,282 | -0.27(-1.71%) |
Mar 21, 2019 | 15.70 | 15.80 | 15.70 | 15.78 | 7,548 | +0.08(+0.54%) |
Mar 20, 2019 | 15.59 | 15.78 | 15.59 | 15.69 | 20,879 | +0.09(+0.55%) |
Mar 19, 2019 | 15.69 | 15.72 | 15.61 | 15.61 | 11,943 | -0.00(-0.00%) |
Mar 18, 2019 | 15.47 | 15.61 | 15.47 | 15.61 | 3,848 | +0.20(+1.30%) |
Mar 15, 2019 | 15.40 | 15.44 | 15.40 | 15.41 | 2,520 | -0.03(-0.23%) |
Mar 14, 2019 | 15.42 | 15.46 | 15.42 | 15.44 | 5,008 | +0.01(+0.04%) |
Mar 13, 2019 | 15.49 | 15.49 | 15.37 | 15.44 | 14,400 | +0.09(+0.60%) |
Mar 12, 2019 | 15.32 | 15.43 | 15.32 | 15.34 | 9,385 | +0.03(+0.20%) |
Mar 11, 2019 | 15.12 | 15.34 | 15.12 | 15.31 | 232,142 | +0.23(+1.55%) |
Mar 08, 2019 | 15.05 | 15.10 | 14.99 | 15.08 | 128,422 | -0.16(-1.03%) |
Mar 07, 2019 | 15.25 | 15.26 | 15.20 | 15.24 | 5,219 | +0.07(+0.47%) |
Mar 06, 2019 | 15.17 | 15.19 | 15.12 | 15.17 | 8,079 | -0.03(-0.19%) |
Mar 05, 2019 | 15.22 | 15.22 | 15.15 | 15.19 | 5,038 | +0.03(+0.19%) |
Mar 04, 2019 | 15.27 | 15.27 | 15.06 | 15.17 | 27,668 | -0.04(-0.28%) |
Mar 01, 2019 | 15.17 | 15.21 | 15.11 | 15.21 | 22,967 | +0.11(+0.71%) |
Feb 28, 2019 | 15.12 | 15.16 | 15.05 | 15.10 | 7,365 | -0.11(-0.75%) |
Feb 27, 2019 | 15.10 | 15.22 | 15.06 | 15.22 | 11,051 | -0.01(-0.05%) |
Feb 26, 2019 | 15.37 | 15.37 | 15.13 | 15.22 | 138,174 | -0.06(-0.42%) |
Feb 25, 2019 | 15.32 | 15.32 | 15.24 | 15.29 | 16,608 | +0.04(+0.23%) |
Feb 22, 2019 | 15.20 | 15.34 | 15.20 | 15.25 | 8,822 | +0.08(+0.55%) |
Feb 21, 2019 | 15.36 | 15.36 | 15.14 | 15.17 | 12,371 | -0.25(-1.59%) |
Feb 20, 2019 | 15.41 | 15.44 | 15.37 | 15.41 | 6,604 | -0.06(-0.37%) |
Feb 19, 2019 | 15.34 | 15.49 | 15.33 | 15.47 | 28,266 | +0.25(+1.63%) |
Feb 15, 2019 | 15.21 | 15.24 | 15.19 | 15.22 | 14,284 | +0.07(+0.47%) |
Feb 14, 2019 | 15.02 | 15.20 | 14.91 | 15.15 | 19,984 | +0.20(+1.33%) |
Feb 13, 2019 | 14.85 | 14.99 | 14.85 | 14.95 | 8,837 | +0.12(+0.80%) |
Feb 12, 2019 | 14.78 | 14.85 | 14.75 | 14.83 | 47,936 | +0.14(+0.96%) |
Feb 11, 2019 | 14.68 | 14.71 | 14.67 | 14.69 | 6,041 | +0.01(+0.05%) |
Feb 08, 2019 | 14.55 | 14.71 | 14.52 | 14.68 | 14,603 | -0.08(-0.57%) |
Feb 07, 2019 | 14.73 | 14.77 | 14.61 | 14.77 | 133,486 | -0.26(-1.72%) |
Feb 06, 2019 | 15.09 | 15.09 | 15.03 | 15.03 | 166,169 | -0.09(-0.61%) |
Feb 05, 2019 | 15.14 | 15.17 | 15.05 | 15.12 | 37,033 | +0.02(+0.12%) |
Feb 04, 2019 | 14.98 | 15.10 | 14.98 | 15.10 | 2,794 | +0.08(+0.52%) |