Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.00 | 15.03 | 14.89 | 15.03 | 68,269 | +0.10(+0.66%) |
Apr 29, 2019 | 14.78 | 14.94 | 14.78 | 14.93 | 86,790 | +0.12(+0.84%) |
Apr 26, 2019 | 14.70 | 14.82 | 14.68 | 14.80 | 73,991 | +0.10(+0.67%) |
Apr 25, 2019 | 14.70 | 14.81 | 14.68 | 14.70 | 73,681 | +0.01(+0.04%) |
Apr 24, 2019 | 14.53 | 14.78 | 14.53 | 14.70 | 86,227 | +0.08(+0.54%) |
Apr 23, 2019 | 14.58 | 14.68 | 14.54 | 14.62 | 130,016 | +0.01(+0.09%) |
Apr 22, 2019 | 14.78 | 14.81 | 14.61 | 14.61 | 246,122 | -0.25(-1.67%) |
Apr 18, 2019 | 15.04 | 15.04 | 14.84 | 14.86 | 139,269 | -0.17(-1.13%) |
Apr 17, 2019 | 15.08 | 15.10 | 14.99 | 15.03 | 119,409 | -0.09(-0.61%) |
Apr 16, 2019 | 15.07 | 15.12 | 15.04 | 15.12 | 152,702 | +0.07(+0.43%) |
Apr 15, 2019 | 15.01 | 15.07 | 14.96 | 15.05 | 117,805 | -0.03(-0.17%) |
Apr 12, 2019 | 15.15 | 15.15 | 14.98 | 15.08 | 88,209 | -0.01(-0.09%) |
Apr 11, 2019 | 15.08 | 15.16 | 15.01 | 15.09 | 103,122 | +0.00(+0.00%) |
Apr 10, 2019 | 15.00 | 15.11 | 14.97 | 15.09 | 145,529 | +0.13(+0.87%) |
Apr 09, 2019 | 14.97 | 15.02 | 14.89 | 14.96 | 103,635 | -0.05(-0.35%) |
Apr 08, 2019 | 14.95 | 15.02 | 14.92 | 15.01 | 110,719 | +0.08(+0.52%) |
Apr 05, 2019 | 14.94 | 14.95 | 14.90 | 14.93 | 59,371 | +0.06(+0.44%) |
Apr 04, 2019 | 14.98 | 15.10 | 14.84 | 14.87 | 231,907 | -0.05(-0.31%) |
Apr 03, 2019 | 14.84 | 14.93 | 14.79 | 14.91 | 87,389 | +0.07(+0.48%) |
Apr 02, 2019 | 14.76 | 14.88 | 14.70 | 14.84 | 95,423 | +0.11(+0.75%) |
Apr 01, 2019 | 14.86 | 14.95 | 14.70 | 14.73 | 313,227 | -0.01(-0.04%) |
Mar 29, 2019 | 14.76 | 14.81 | 14.70 | 14.74 | 132,124 | +0.03(+0.22%) |
Mar 28, 2019 | 14.60 | 14.71 | 14.59 | 14.71 | 96,510 | +0.13(+0.89%) |
Mar 27, 2019 | 14.57 | 14.62 | 14.52 | 14.58 | 163,598 | +0.03(+0.22%) |
Mar 26, 2019 | 14.50 | 14.57 | 14.46 | 14.54 | 150,327 | +0.08(+0.54%) |
Mar 25, 2019 | 14.50 | 14.55 | 14.41 | 14.47 | 278,749 | -0.01(-0.04%) |
Mar 22, 2019 | 14.51 | 14.56 | 14.37 | 14.47 | 293,010 | +0.07(+0.50%) |
Mar 21, 2019 | 14.56 | 14.60 | 14.40 | 14.40 | 353,947 | -0.14(-0.98%) |
Mar 20, 2019 | 14.52 | 14.56 | 14.43 | 14.54 | 343,573 | +0.05(+0.36%) |
Mar 19, 2019 | 14.47 | 14.54 | 14.43 | 14.49 | 131,504 | +0.03(+0.22%) |
Mar 18, 2019 | 14.40 | 14.47 | 14.37 | 14.46 | 104,696 | +0.05(+0.32%) |
Mar 15, 2019 | 14.47 | 14.50 | 14.37 | 14.41 | 127,817 | -0.02(-0.14%) |
Mar 14, 2019 | 14.45 | 14.62 | 14.37 | 14.43 | 528,809 | +0.17(+1.19%) |
Mar 13, 2019 | 14.15 | 14.26 | 14.15 | 14.26 | 53,873 | +0.08(+0.55%) |
Mar 12, 2019 | 14.24 | 14.27 | 14.14 | 14.19 | 53,229 | -0.05(-0.32%) |
Mar 11, 2019 | 14.15 | 14.26 | 14.13 | 14.23 | 74,826 | +0.09(+0.64%) |
Mar 08, 2019 | 14.08 | 14.18 | 14.00 | 14.14 | 67,677 | +0.03(+0.18%) |
Mar 07, 2019 | 14.08 | 14.16 | 14.06 | 14.11 | 40,518 | -0.02(-0.14%) |
Mar 06, 2019 | 14.15 | 14.15 | 14.05 | 14.13 | 52,791 | +0.07(+0.51%) |
Mar 05, 2019 | 14.03 | 14.10 | 14.00 | 14.06 | 42,925 | +0.03(+0.18%) |
Mar 04, 2019 | 14.07 | 14.12 | 13.95 | 14.04 | 60,034 | +0.00(+0.00%) |
Mar 01, 2019 | 14.08 | 14.08 | 14.00 | 14.04 | 50,775 | +0.01(+0.05%) |
Feb 28, 2019 | 13.97 | 14.08 | 13.91 | 14.03 | 102,939 | +0.10(+0.70%) |
Feb 27, 2019 | 13.86 | 13.93 | 13.84 | 13.93 | 43,800 | +0.05(+0.37%) |
Feb 26, 2019 | 13.83 | 13.88 | 13.77 | 13.88 | 85,324 | +0.07(+0.51%) |
Feb 25, 2019 | 13.71 | 13.82 | 13.66 | 13.81 | 74,647 | +0.12(+0.85%) |
Feb 22, 2019 | 13.71 | 13.75 | 13.66 | 13.69 | 73,221 | +0.05(+0.38%) |
Feb 21, 2019 | 13.77 | 13.90 | 13.57 | 13.64 | 139,798 | -0.17(-1.22%) |
Feb 20, 2019 | 13.79 | 13.84 | 13.75 | 13.81 | 70,658 | +0.01(+0.07%) |
Feb 19, 2019 | 13.67 | 13.84 | 13.67 | 13.80 | 69,573 | +0.13(+0.97%) |
Feb 15, 2019 | 13.65 | 13.75 | 13.62 | 13.67 | 84,677 | +0.03(+0.24%) |
Feb 14, 2019 | 13.59 | 13.70 | 13.58 | 13.64 | 58,583 | +0.08(+0.62%) |
Feb 13, 2019 | 13.62 | 13.69 | 13.48 | 13.55 | 126,138 | -0.09(-0.66%) |
Feb 12, 2019 | 13.60 | 13.67 | 13.60 | 13.64 | 53,538 | +0.04(+0.28%) |
Feb 11, 2019 | 13.63 | 13.67 | 13.60 | 13.60 | 46,759 | +0.00(+0.00%) |
Feb 08, 2019 | 13.48 | 13.63 | 13.48 | 13.60 | 56,658 | -0.01(-0.05%) |
Feb 07, 2019 | 13.66 | 13.67 | 13.54 | 13.61 | 114,419 | -0.03(-0.24%) |
Feb 06, 2019 | 13.65 | 13.67 | 13.61 | 13.64 | 41,058 | +0.03(+0.24%) |
Feb 05, 2019 | 13.57 | 13.66 | 13.46 | 13.61 | 63,347 | +0.06(+0.47%) |
Feb 04, 2019 | 13.65 | 13.67 | 13.53 | 13.55 | 63,453 | -0.08(-0.57%) |