Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.01 | 16.01 | 15.91 | 15.99 | 758,992 | -0.02(-0.15%) |
Apr 29, 2019 | 15.88 | 16.01 | 15.88 | 16.01 | 411,528 | +0.19(+1.19%) |
Apr 26, 2019 | 15.79 | 15.87 | 15.79 | 15.83 | 296,571 | +0.03(+0.21%) |
Apr 25, 2019 | 15.73 | 15.79 | 15.69 | 15.79 | 412,019 | -0.02(-0.10%) |
Apr 24, 2019 | 15.91 | 15.91 | 15.80 | 15.81 | 1,651,250 | -0.24(-1.48%) |
Apr 23, 2019 | 15.98 | 16.05 | 15.95 | 16.05 | 877,327 | -0.10(-0.61%) |
Apr 22, 2019 | 16.14 | 16.19 | 16.14 | 16.14 | 351,354 | -0.01(-0.05%) |
Apr 18, 2019 | 16.14 | 16.20 | 16.13 | 16.15 | 856,790 | -0.11(-0.70%) |
Apr 17, 2019 | 16.25 | 16.28 | 16.20 | 16.27 | 770,571 | +0.16(+1.01%) |
Apr 16, 2019 | 16.08 | 16.13 | 16.07 | 16.10 | 1,387,843 | +0.14(+0.87%) |
Apr 15, 2019 | 15.96 | 15.97 | 15.91 | 15.96 | 467,469 | +0.07(+0.41%) |
Apr 12, 2019 | 15.89 | 15.96 | 15.86 | 15.90 | 1,234,267 | +0.27(+1.72%) |
Apr 11, 2019 | 15.61 | 15.69 | 15.59 | 15.63 | 651,429 | +0.16(+1.00%) |
Apr 10, 2019 | 15.47 | 15.51 | 15.42 | 15.47 | 471,286 | -0.01(-0.05%) |
Apr 09, 2019 | 15.52 | 15.53 | 15.48 | 15.48 | 415,714 | -0.02(-0.11%) |
Apr 08, 2019 | 15.51 | 15.54 | 15.47 | 15.50 | 441,723 | -0.02(-0.16%) |
Apr 05, 2019 | 15.50 | 15.56 | 15.47 | 15.52 | 536,717 | -0.02(-0.10%) |
Apr 04, 2019 | 15.51 | 15.56 | 15.49 | 15.54 | 943,136 | +0.03(+0.21%) |
Apr 03, 2019 | 15.47 | 15.56 | 15.47 | 15.51 | 845,995 | +0.22(+1.44%) |
Apr 02, 2019 | 15.23 | 15.29 | 15.20 | 15.29 | 710,097 | +0.11(+0.70%) |
Apr 01, 2019 | 15.06 | 15.19 | 15.06 | 15.18 | 931,040 | +0.34(+2.31%) |
Mar 29, 2019 | 14.87 | 14.91 | 14.76 | 14.84 | 1,279,065 | +0.04(+0.28%) |
Mar 28, 2019 | 14.89 | 14.89 | 14.74 | 14.80 | 753,604 | -0.20(-1.36%) |
Mar 27, 2019 | 15.02 | 15.07 | 14.89 | 15.00 | 1,646,182 | +0.16(+1.05%) |
Mar 26, 2019 | 14.88 | 14.91 | 14.82 | 14.84 | 664,882 | -0.04(-0.27%) |
Mar 25, 2019 | 14.88 | 14.95 | 14.83 | 14.89 | 1,204,522 | +0.03(+0.22%) |
Mar 22, 2019 | 14.99 | 15.01 | 14.84 | 14.85 | 1,500,362 | -0.42(-2.73%) |
Mar 21, 2019 | 15.25 | 15.29 | 15.20 | 15.27 | 578,470 | -0.14(-0.90%) |
Mar 20, 2019 | 15.48 | 15.55 | 15.38 | 15.41 | 1,945,387 | -0.16(-1.05%) |
Mar 19, 2019 | 15.69 | 15.71 | 15.55 | 15.57 | 480,639 | -0.01(-0.05%) |
Mar 18, 2019 | 15.56 | 15.60 | 15.53 | 15.58 | 486,677 | +0.11(+0.74%) |
Mar 15, 2019 | 15.34 | 15.47 | 15.32 | 15.47 | 609,422 | +0.20(+1.34%) |
Mar 14, 2019 | 15.23 | 15.29 | 15.23 | 15.26 | 485,350 | +0.09(+0.59%) |
Mar 13, 2019 | 15.08 | 15.18 | 15.07 | 15.17 | 981,431 | +0.21(+1.42%) |
Mar 12, 2019 | 14.95 | 14.99 | 14.92 | 14.96 | 362,556 | -0.02(-0.16%) |
Mar 11, 2019 | 14.87 | 14.98 | 14.86 | 14.98 | 451,079 | +0.21(+1.44%) |
Mar 08, 2019 | 14.67 | 14.80 | 14.66 | 14.77 | 538,186 | -0.04(-0.28%) |
Mar 07, 2019 | 14.98 | 14.99 | 14.81 | 14.81 | 827,757 | -0.42(-2.74%) |
Mar 06, 2019 | 15.27 | 15.29 | 15.22 | 15.23 | 645,416 | -0.01(-0.05%) |
Mar 05, 2019 | 15.25 | 15.28 | 15.19 | 15.24 | 418,117 | -0.06(-0.37%) |
Mar 04, 2019 | 15.34 | 15.37 | 15.23 | 15.29 | 522,912 | -0.11(-0.74%) |
Mar 01, 2019 | 15.44 | 15.51 | 15.37 | 15.41 | 1,031,575 | +0.06(+0.37%) |
Feb 28, 2019 | 15.34 | 15.40 | 15.32 | 15.35 | 687,112 | +0.11(+0.70%) |
Feb 27, 2019 | 15.20 | 15.26 | 15.20 | 15.25 | 967,804 | +0.14(+0.92%) |
Feb 26, 2019 | 15.02 | 15.13 | 15.02 | 15.11 | 643,981 | +0.14(+0.93%) |
Feb 25, 2019 | 15.00 | 15.03 | 14.96 | 14.97 | 571,255 | +0.11(+0.77%) |
Feb 22, 2019 | 14.89 | 14.89 | 14.82 | 14.85 | 334,392 | +0.07(+0.44%) |
Feb 21, 2019 | 14.88 | 14.88 | 14.77 | 14.79 | 506,446 | -0.16(-1.09%) |
Feb 20, 2019 | 14.89 | 14.99 | 14.87 | 14.95 | 475,420 | +0.08(+0.55%) |
Feb 19, 2019 | 14.72 | 14.89 | 14.71 | 14.87 | 648,708 | +0.02(+0.11%) |
Feb 15, 2019 | 14.73 | 14.85 | 14.73 | 14.85 | 750,915 | +0.37(+2.54%) |
Feb 14, 2019 | 14.49 | 14.56 | 14.46 | 14.49 | 580,592 | -0.12(-0.84%) |
Feb 13, 2019 | 14.69 | 14.72 | 14.61 | 14.61 | 851,071 | -0.03(-0.22%) |
Feb 12, 2019 | 14.58 | 14.65 | 14.58 | 14.64 | 734,254 | +0.17(+1.19%) |
Feb 11, 2019 | 14.49 | 14.53 | 14.44 | 14.47 | 571,523 | +0.01(+0.06%) |
Feb 08, 2019 | 14.45 | 14.47 | 14.34 | 14.46 | 1,023,986 | -0.09(-0.62%) |
Feb 07, 2019 | 14.68 | 14.72 | 14.53 | 14.55 | 955,549 | -0.25(-1.71%) |
Feb 06, 2019 | 14.80 | 14.86 | 14.79 | 14.80 | 589,677 | +0.02(+0.17%) |
Feb 05, 2019 | 14.77 | 14.79 | 14.72 | 14.78 | 768,588 | +0.11(+0.72%) |
Feb 04, 2019 | 14.59 | 14.68 | 14.56 | 14.67 | 546,284 | -0.02(-0.17%) |