Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.44 | 16.51 | 16.31 | 16.34 | 129,831 | -0.13(-0.81%) |
Apr 29, 2019 | 16.32 | 16.51 | 16.30 | 16.47 | 173,527 | +0.23(+1.40%) |
Apr 26, 2019 | 16.04 | 16.27 | 15.83 | 16.24 | 228,172 | +0.28(+1.78%) |
Apr 25, 2019 | 15.95 | 16.35 | 15.81 | 15.96 | 259,838 | +0.00(+0.00%) |
Apr 24, 2019 | 16.50 | 16.53 | 15.93 | 15.96 | 318,373 | +0.12(+0.78%) |
Apr 23, 2019 | 15.54 | 15.86 | 15.42 | 15.84 | 103,228 | +0.26(+1.64%) |
Apr 22, 2019 | 15.67 | 15.76 | 15.44 | 15.58 | 100,932 | -0.10(-0.67%) |
Apr 18, 2019 | 15.81 | 15.92 | 15.64 | 15.68 | 109,607 | -0.25(-1.55%) |
Apr 17, 2019 | 16.01 | 16.01 | 15.78 | 15.93 | 97,017 | -0.04(-0.24%) |
Apr 16, 2019 | 15.84 | 16.00 | 15.81 | 15.97 | 84,731 | +0.18(+1.14%) |
Apr 15, 2019 | 16.06 | 16.13 | 15.72 | 15.79 | 86,635 | -0.27(-1.65%) |
Apr 12, 2019 | 16.03 | 16.26 | 15.86 | 16.05 | 175,160 | +0.33(+2.11%) |
Apr 11, 2019 | 15.64 | 15.79 | 15.61 | 15.72 | 136,333 | +0.12(+0.79%) |
Apr 10, 2019 | 15.15 | 15.64 | 15.15 | 15.60 | 330,866 | +0.40(+2.62%) |
Apr 09, 2019 | 15.35 | 15.37 | 15.17 | 15.20 | 81,409 | -0.18(-1.17%) |
Apr 08, 2019 | 15.34 | 15.44 | 15.28 | 15.38 | 87,788 | -0.02(-0.12%) |
Apr 05, 2019 | 15.30 | 15.41 | 15.02 | 15.40 | 92,217 | +0.09(+0.56%) |
Apr 04, 2019 | 15.12 | 15.39 | 15.12 | 15.31 | 81,529 | +0.12(+0.81%) |
Apr 03, 2019 | 15.36 | 15.36 | 15.13 | 15.19 | 144,051 | -0.02(-0.12%) |
Apr 02, 2019 | 15.20 | 15.42 | 15.12 | 15.21 | 202,989 | +0.03(+0.19%) |
Apr 01, 2019 | 14.96 | 15.21 | 14.86 | 15.18 | 187,305 | +0.29(+1.98%) |
Mar 29, 2019 | 15.09 | 15.13 | 14.71 | 14.89 | 149,761 | -0.15(-1.01%) |
Mar 28, 2019 | 14.94 | 15.06 | 14.76 | 15.04 | 105,864 | +0.10(+0.70%) |
Mar 27, 2019 | 14.67 | 15.02 | 14.59 | 14.93 | 194,601 | +0.20(+1.35%) |
Mar 26, 2019 | 14.36 | 14.74 | 14.36 | 14.74 | 155,310 | +0.44(+3.05%) |
Mar 25, 2019 | 13.99 | 14.33 | 13.87 | 14.30 | 206,305 | +0.30(+2.17%) |
Mar 22, 2019 | 14.19 | 14.33 | 13.90 | 14.00 | 454,343 | -0.30(-2.12%) |
Mar 21, 2019 | 14.35 | 14.55 | 14.25 | 14.30 | 144,745 | -0.12(-0.86%) |
Mar 20, 2019 | 14.67 | 14.74 | 14.40 | 14.42 | 136,076 | -0.27(-1.81%) |
Mar 19, 2019 | 15.01 | 15.03 | 14.68 | 14.69 | 116,640 | -0.30(-2.03%) |
Mar 18, 2019 | 14.94 | 15.16 | 14.89 | 14.99 | 104,659 | +0.06(+0.38%) |
Mar 15, 2019 | 14.97 | 15.17 | 14.90 | 14.93 | 399,199 | -0.05(-0.32%) |
Mar 14, 2019 | 14.98 | 15.04 | 14.93 | 14.98 | 67,032 | +0.00(+0.00%) |
Mar 13, 2019 | 14.96 | 15.14 | 14.96 | 14.98 | 109,097 | +0.05(+0.32%) |
Mar 12, 2019 | 15.08 | 15.09 | 14.89 | 14.93 | 90,828 | -0.11(-0.75%) |
Mar 11, 2019 | 14.80 | 15.07 | 14.69 | 15.05 | 194,195 | +0.25(+1.72%) |
Mar 08, 2019 | 14.65 | 14.81 | 14.65 | 14.79 | 93,898 | +0.10(+0.71%) |
Mar 07, 2019 | 14.86 | 14.91 | 14.63 | 14.69 | 141,247 | -0.19(-1.27%) |
Mar 06, 2019 | 15.22 | 15.28 | 14.85 | 14.88 | 134,696 | -0.39(-2.54%) |
Mar 05, 2019 | 15.36 | 15.37 | 15.17 | 15.27 | 123,930 | -0.09(-0.55%) |
Mar 04, 2019 | 15.44 | 15.58 | 15.32 | 15.35 | 290,714 | -0.11(-0.73%) |
Mar 01, 2019 | 15.51 | 15.51 | 15.33 | 15.46 | 99,402 | +0.08(+0.49%) |
Feb 28, 2019 | 15.38 | 15.45 | 15.36 | 15.39 | 102,488 | -0.02(-0.12%) |
Feb 27, 2019 | 15.40 | 15.48 | 15.37 | 15.41 | 110,755 | +0.00(+0.00%) |
Feb 26, 2019 | 15.52 | 15.61 | 15.40 | 15.41 | 94,984 | -0.14(-0.91%) |
Feb 25, 2019 | 15.68 | 15.81 | 15.55 | 15.55 | 102,679 | -0.09(-0.60%) |
Feb 22, 2019 | 15.61 | 15.78 | 15.55 | 15.64 | 164,930 | +0.02(+0.12%) |
Feb 21, 2019 | 15.56 | 15.62 | 15.42 | 15.62 | 201,964 | +0.09(+0.55%) |
Feb 20, 2019 | 15.50 | 15.61 | 15.36 | 15.54 | 139,308 | +0.11(+0.73%) |
Feb 19, 2019 | 15.44 | 15.57 | 15.30 | 15.43 | 187,833 | -0.08(-0.49%) |
Feb 15, 2019 | 15.27 | 15.56 | 15.27 | 15.50 | 163,977 | +0.34(+2.24%) |
Feb 14, 2019 | 15.19 | 15.32 | 15.09 | 15.16 | 158,324 | -0.11(-0.74%) |
Feb 13, 2019 | 15.10 | 15.28 | 15.05 | 15.27 | 110,186 | +0.17(+1.13%) |
Feb 12, 2019 | 15.11 | 15.23 | 15.02 | 15.10 | 98,405 | +0.07(+0.44%) |
Feb 11, 2019 | 14.93 | 15.04 | 14.82 | 15.04 | 105,832 | +0.14(+0.95%) |
Feb 08, 2019 | 14.92 | 14.99 | 14.83 | 14.90 | 123,433 | -0.05(-0.32%) |
Feb 07, 2019 | 14.82 | 15.00 | 14.75 | 14.94 | 155,139 | +0.11(+0.76%) |
Feb 06, 2019 | 14.85 | 14.90 | 14.79 | 14.83 | 91,767 | -0.03(-0.19%) |
Feb 05, 2019 | 14.93 | 14.95 | 14.82 | 14.86 | 172,385 | -0.06(-0.38%) |
Feb 04, 2019 | 14.96 | 14.98 | 14.76 | 14.92 | 245,432 | -0.06(-0.38%) |