Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.20 | 15.45 | 14.17 | 15.45 | 36,210 | +0.08(+0.49%) |
Apr 29, 2019 | 15.37 | 15.37 | 14.54 | 15.37 | 40,723 | -0.06(-0.38%) |
Apr 26, 2019 | 15.40 | 15.43 | 15.39 | 15.43 | 2,846 | +0.16(+1.05%) |
Apr 25, 2019 | 15.23 | 15.45 | 14.92 | 15.27 | 15,051 | +0.04(+0.28%) |
Apr 24, 2019 | 15.18 | 15.50 | 14.92 | 15.23 | 4,701 | -0.51(-3.22%) |
Apr 23, 2019 | 15.01 | 15.77 | 14.66 | 15.73 | 17,818 | +0.19(+1.25%) |
Apr 22, 2019 | 15.23 | 15.66 | 15.21 | 15.54 | 27,870 | +0.30(+1.94%) |
Apr 18, 2019 | 15.13 | 15.32 | 14.68 | 15.24 | 17,554 | -0.08(-0.55%) |
Apr 17, 2019 | 15.39 | 15.39 | 14.98 | 15.33 | 29,735 | -0.08(-0.55%) |
Apr 16, 2019 | 15.39 | 15.60 | 15.25 | 15.41 | 17,995 | -0.01(-0.05%) |
Apr 15, 2019 | 15.64 | 15.76 | 15.42 | 15.42 | 15,362 | -0.14(-0.92%) |
Apr 12, 2019 | 15.34 | 16.17 | 14.16 | 15.56 | 53,730 | +0.26(+1.71%) |
Apr 11, 2019 | 15.08 | 15.34 | 15.08 | 15.30 | 51,431 | +0.17(+1.11%) |
Apr 10, 2019 | 14.78 | 15.13 | 14.69 | 15.13 | 155,537 | +0.35(+2.34%) |
Apr 09, 2019 | 14.96 | 14.96 | 14.79 | 14.79 | 16,870 | -0.25(-1.68%) |
Apr 08, 2019 | 15.16 | 15.16 | 14.95 | 15.04 | 13,292 | -0.30(-1.92%) |
Apr 05, 2019 | 14.95 | 15.34 | 14.95 | 15.34 | 11,742 | +0.27(+1.79%) |
Apr 04, 2019 | 14.90 | 15.13 | 14.90 | 15.07 | 17,274 | +0.03(+0.22%) |
Apr 03, 2019 | 14.96 | 15.03 | 14.74 | 15.03 | 15,975 | +0.07(+0.45%) |
Apr 02, 2019 | 14.86 | 15.02 | 14.86 | 14.96 | 14,015 | +0.13(+0.85%) |
Apr 01, 2019 | 14.75 | 14.92 | 14.75 | 14.84 | 62,198 | +0.13(+0.86%) |
Mar 29, 2019 | 14.72 | 14.75 | 14.64 | 14.71 | 27,636 | -0.02(-0.11%) |
Mar 28, 2019 | 14.59 | 14.75 | 14.59 | 14.73 | 14,618 | +0.25(+1.75%) |
Mar 27, 2019 | 14.50 | 14.64 | 14.48 | 14.48 | 9,733 | -0.16(-1.09%) |
Mar 26, 2019 | 14.71 | 14.71 | 14.33 | 14.64 | 14,782 | +0.27(+1.88%) |
Mar 25, 2019 | 14.37 | 14.56 | 14.27 | 14.37 | 17,327 | -0.01(-0.06%) |
Mar 22, 2019 | 14.48 | 14.55 | 14.11 | 14.37 | 46,139 | -0.18(-1.22%) |
Mar 21, 2019 | 14.60 | 14.75 | 14.52 | 14.55 | 24,987 | -0.04(-0.29%) |
Mar 20, 2019 | 14.72 | 14.75 | 14.43 | 14.59 | 18,108 | -0.07(-0.46%) |
Mar 19, 2019 | 14.53 | 14.74 | 14.51 | 14.66 | 44,780 | +0.15(+1.05%) |
Mar 18, 2019 | 14.33 | 14.57 | 14.29 | 14.51 | 102,446 | +0.18(+1.24%) |
Mar 15, 2019 | 14.06 | 14.49 | 13.44 | 14.33 | 130,353 | +0.39(+2.78%) |
Mar 14, 2019 | 14.07 | 14.25 | 13.84 | 13.94 | 65,447 | -0.15(-1.08%) |
Mar 13, 2019 | 14.37 | 14.52 | 14.10 | 14.10 | 74,678 | -0.54(-3.69%) |
Mar 12, 2019 | 14.49 | 14.67 | 14.41 | 14.64 | 37,935 | -0.03(-0.23%) |
Mar 11, 2019 | 14.49 | 14.75 | 14.29 | 14.67 | 42,794 | +0.14(+0.99%) |
Mar 08, 2019 | 14.29 | 14.75 | 14.04 | 14.53 | 38,667 | +0.24(+1.71%) |
Mar 07, 2019 | 14.38 | 14.59 | 14.15 | 14.28 | 21,323 | -0.02(-0.15%) |
Mar 06, 2019 | 14.43 | 14.75 | 14.12 | 14.30 | 23,506 | -0.35(-2.39%) |
Mar 05, 2019 | 14.84 | 14.84 | 13.15 | 14.65 | 25,880 | -0.12(-0.80%) |
Mar 04, 2019 | 14.21 | 14.91 | 14.01 | 14.77 | 122,755 | +0.52(+3.67%) |
Mar 01, 2019 | 14.16 | 14.33 | 13.93 | 14.25 | 6,049 | -0.08(-0.59%) |
Feb 28, 2019 | 14.29 | 14.41 | 13.52 | 14.33 | 37,852 | +0.07(+0.47%) |
Feb 27, 2019 | 14.33 | 14.53 | 14.27 | 14.27 | 22,327 | -0.13(-0.94%) |
Feb 26, 2019 | 14.22 | 14.42 | 14.21 | 14.40 | 16,130 | +0.08(+0.53%) |
Feb 25, 2019 | 14.16 | 14.33 | 14.12 | 14.32 | 37,700 | +0.17(+1.19%) |
Feb 22, 2019 | 14.13 | 14.16 | 13.97 | 14.16 | 43,657 | -0.01(-0.06%) |
Feb 21, 2019 | 14.19 | 14.21 | 14.08 | 14.16 | 12,309 | +0.08(+0.60%) |
Feb 20, 2019 | 14.06 | 14.23 | 14.04 | 14.08 | 40,599 | +0.02(+0.12%) |
Feb 19, 2019 | 13.95 | 14.08 | 13.86 | 14.06 | 36,785 | +0.00(+0.00%) |
Feb 15, 2019 | 13.93 | 14.08 | 12.97 | 14.06 | 16,773 | +0.18(+1.33%) |
Feb 14, 2019 | 13.99 | 14.04 | 13.87 | 13.88 | 8,230 | -0.16(-1.14%) |
Feb 13, 2019 | 14.04 | 14.08 | 13.94 | 14.04 | 10,484 | -0.04(-0.30%) |
Feb 12, 2019 | 14.00 | 14.08 | 13.79 | 14.08 | 43,074 | +0.01(+0.06%) |
Feb 11, 2019 | 14.16 | 14.16 | 13.89 | 14.07 | 32,488 | +0.03(+0.24%) |
Feb 08, 2019 | 13.88 | 14.10 | 13.86 | 14.04 | 23,791 | -0.01(-0.06%) |
Feb 07, 2019 | 14.13 | 14.13 | 13.66 | 14.05 | 19,128 | +0.05(+0.36%) |
Feb 06, 2019 | 14.00 | 14.33 | 13.77 | 14.00 | 75,548 | -0.08(-0.60%) |
Feb 05, 2019 | 13.94 | 14.33 | 13.94 | 14.08 | 28,770 | +0.15(+1.09%) |
Feb 04, 2019 | 13.58 | 14.00 | 13.54 | 13.93 | 7,399 | -0.05(-0.36%) |