Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.56 | 16.75 | 16.56 | 16.74 | 1,780 | +0.16(+0.97%) |
Apr 29, 2019 | 16.56 | 16.58 | 16.52 | 16.58 | 1,097 | -0.02(-0.12%) |
Apr 26, 2019 | 16.60 | 16.65 | 16.60 | 16.60 | 6,043 | +0.05(+0.30%) |
Apr 25, 2019 | 16.61 | 16.62 | 16.55 | 16.55 | 2,091 | +0.00(+0.00%) |
Apr 24, 2019 | 16.69 | 16.69 | 16.50 | 16.55 | 120,181 | -0.13(-0.78%) |
Apr 23, 2019 | 16.58 | 16.68 | 16.58 | 16.68 | 200 | +0.09(+0.54%) |
Apr 22, 2019 | 16.51 | 16.59 | 16.50 | 16.59 | 1,550 | +0.09(+0.55%) |
Apr 18, 2019 | 16.50 | 16.50 | 16.50 | 0 | -0.05(-0.30%) | |
Apr 17, 2019 | 16.54 | 16.55 | 16.50 | 16.55 | 38,000 | +0.00(+0.00%) |
Apr 16, 2019 | 16.85 | 16.85 | 16.55 | 16.55 | 2,550 | -0.02(-0.12%) |
Apr 15, 2019 | 16.42 | 16.57 | 16.42 | 16.57 | 206,440 | +0.25(+1.53%) |
Apr 12, 2019 | 16.32 | 16.32 | 16.24 | 16.32 | 3,000 | -0.03(-0.18%) |
Apr 11, 2019 | 16.48 | 16.48 | 16.35 | 16.35 | 600 | -0.14(-0.85%) |
Apr 10, 2019 | 16.45 | 16.50 | 16.40 | 16.49 | 5,425 | -0.01(-0.06%) |
Apr 09, 2019 | 16.60 | 16.60 | 16.50 | 16.50 | 8,100 | -0.11(-0.66%) |
Apr 08, 2019 | 16.51 | 16.61 | 16.50 | 16.61 | 14,098 | +0.11(+0.67%) |
Apr 05, 2019 | 16.49 | 16.59 | 16.40 | 16.50 | 179,698 | -0.09(-0.54%) |
Apr 04, 2019 | 16.73 | 16.73 | 16.50 | 16.59 | 88,015 | -0.16(-0.96%) |
Apr 03, 2019 | 16.69 | 16.80 | 16.65 | 16.75 | 5,459 | +0.30(+1.82%) |
Apr 02, 2019 | 16.50 | 16.50 | 16.30 | 16.45 | 4,854 | +0.07(+0.43%) |
Apr 01, 2019 | 16.38 | 16.65 | 16.32 | 16.38 | 13,330 | +0.37(+2.31%) |
Mar 29, 2019 | 16.01 | 16.01 | 15.90 | 16.01 | 2,438 | +0.42(+2.69%) |
Mar 28, 2019 | 15.00 | 15.59 | 15.00 | 15.59 | 63,863 | +0.41(+2.70%) |
Mar 27, 2019 | 15.06 | 15.18 | 15.06 | 15.18 | 1,700 | +0.28(+1.88%) |
Mar 26, 2019 | 15.25 | 15.25 | 14.90 | 14.90 | 5,658 | -0.35(-2.30%) |
Mar 25, 2019 | 15.30 | 15.35 | 15.25 | 15.25 | 4,600 | -0.05(-0.33%) |
Mar 22, 2019 | 15.36 | 15.95 | 15.27 | 15.30 | 9,800 | -0.06(-0.39%) |
Mar 21, 2019 | 15.51 | 15.70 | 15.36 | 15.36 | 4,800 | -0.14(-0.90%) |
Mar 20, 2019 | 15.41 | 15.63 | 15.40 | 15.50 | 6,900 | +0.10(+0.65%) |
Mar 19, 2019 | 15.27 | 15.44 | 15.27 | 15.40 | 9,700 | +0.40(+2.67%) |
Mar 18, 2019 | 15.24 | 15.24 | 15.00 | 15.00 | 104,391 | -0.15(-0.99%) |
Mar 15, 2019 | 15.99 | 15.99 | 15.10 | 15.15 | 24,100 | -0.30(-1.94%) |
Mar 14, 2019 | 15.55 | 15.55 | 15.44 | 15.45 | 20,999 | -0.13(-0.83%) |
Mar 13, 2019 | 15.78 | 15.79 | 15.50 | 15.58 | 22,811 | -0.16(-1.02%) |
Mar 12, 2019 | 15.74 | 15.74 | 15.74 | 70 | +0.00(+0.00%) | |
Mar 11, 2019 | 15.99 | 15.99 | 15.69 | 15.74 | 12,009 | -0.06(-0.38%) |
Mar 08, 2019 | 15.83 | 15.83 | 15.51 | 15.80 | 5,123 | -0.06(-0.38%) |
Mar 07, 2019 | 15.90 | 15.90 | 15.80 | 15.86 | 2,750 | -0.04(-0.25%) |
Mar 06, 2019 | 15.90 | 15.98 | 15.90 | 15.90 | 1,045 | +0.05(+0.32%) |
Mar 05, 2019 | 15.82 | 15.90 | 15.81 | 15.85 | 9,305 | -0.05(-0.31%) |
Mar 04, 2019 | 15.95 | 15.96 | 15.89 | 15.90 | 2,726 | -0.10(-0.62%) |
Mar 01, 2019 | 15.99 | 16.00 | 15.55 | 16.00 | 8,800 | +0.42(+2.70%) |
Feb 28, 2019 | 15.27 | 15.59 | 15.00 | 15.58 | 95,498 | +0.46(+3.04%) |
Feb 27, 2019 | 14.86 | 15.12 | 14.81 | 15.12 | 90,200 | +0.37(+2.51%) |
Feb 26, 2019 | 14.75 | 15.00 | 14.75 | 14.75 | 5,054 | -0.13(-0.87%) |
Feb 25, 2019 | 14.98 | 15.09 | 14.75 | 14.88 | 13,498 | +0.13(+0.88%) |
Feb 22, 2019 | 14.40 | 14.75 | 14.40 | 14.75 | 110,010 | +0.25(+1.72%) |
Feb 21, 2019 | 14.50 | 14.52 | 14.50 | 14.50 | 3,500 | +0.05(+0.35%) |
Feb 20, 2019 | 14.35 | 14.50 | 14.25 | 14.45 | 106,765 | +0.03(+0.21%) |
Feb 19, 2019 | 14.40 | 14.45 | 14.40 | 14.42 | 1,795 | +0.17(+1.19%) |
Feb 15, 2019 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 14.30 | 14.30 | 14.25 | 14.25 | 2,524 | -0.10(-0.70%) |
Feb 12, 2019 | 14.35 | 14.35 | 14.35 | 0 | -0.14(-0.97%) | |
Feb 08, 2019 | 14.49 | 14.49 | 14.49 | 0 | +0.24(+1.68%) |