Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.58 | 16.75 | 16.44 | 16.50 | 61,283 | -0.01(-0.04%) |
Apr 29, 2019 | 16.35 | 16.61 | 16.19 | 16.50 | 60,622 | +0.15(+0.93%) |
Apr 26, 2019 | 16.40 | 16.52 | 16.29 | 16.35 | 67,165 | +0.01(+0.04%) |
Apr 25, 2019 | 16.42 | 16.52 | 16.19 | 16.35 | 46,704 | -0.18(-1.08%) |
Apr 24, 2019 | 16.54 | 16.62 | 16.37 | 16.52 | 67,717 | +0.07(+0.40%) |
Apr 23, 2019 | 16.34 | 16.58 | 16.34 | 16.46 | 99,140 | +0.12(+0.73%) |
Apr 22, 2019 | 16.14 | 16.35 | 16.09 | 16.34 | 161,955 | +0.36(+2.22%) |
Apr 18, 2019 | 16.06 | 16.20 | 15.96 | 15.98 | 56,528 | -0.11(-0.65%) |
Apr 17, 2019 | 16.10 | 16.16 | 16.04 | 16.09 | 50,405 | +0.00(+0.00%) |
Apr 16, 2019 | 16.18 | 16.21 | 15.96 | 16.09 | 66,013 | -0.05(-0.33%) |
Apr 15, 2019 | 16.02 | 16.31 | 16.02 | 16.14 | 366,952 | -0.03(-0.16%) |
Apr 12, 2019 | 16.02 | 16.32 | 16.02 | 16.17 | 168,825 | +0.44(+2.80%) |
Apr 11, 2019 | 15.55 | 15.95 | 15.46 | 15.73 | 89,038 | +0.23(+1.49%) |
Apr 10, 2019 | 15.20 | 15.99 | 15.20 | 15.50 | 111,930 | +0.32(+2.13%) |
Apr 09, 2019 | 15.18 | 15.20 | 15.14 | 15.18 | 29,131 | -0.03(-0.17%) |
Apr 08, 2019 | 15.02 | 15.23 | 15.02 | 15.20 | 31,351 | +0.13(+0.83%) |
Apr 05, 2019 | 15.10 | 15.19 | 14.97 | 15.08 | 46,195 | -0.05(-0.35%) |
Apr 04, 2019 | 15.19 | 15.19 | 15.07 | 15.13 | 14,112 | +0.08(+0.52%) |
Apr 03, 2019 | 15.22 | 15.22 | 15.00 | 15.05 | 14,723 | -0.14(-0.95%) |
Apr 02, 2019 | 15.14 | 15.22 | 14.93 | 15.20 | 37,700 | +0.02(+0.13%) |
Apr 01, 2019 | 14.68 | 15.22 | 14.64 | 15.18 | 66,913 | +0.51(+3.50%) |
Mar 29, 2019 | 14.66 | 14.83 | 14.61 | 14.66 | 34,646 | +0.01(+0.04%) |
Mar 28, 2019 | 14.68 | 14.68 | 14.52 | 14.66 | 23,728 | -0.01(-0.09%) |
Mar 27, 2019 | 14.68 | 14.69 | 14.56 | 14.67 | 32,642 | -0.01(-0.04%) |
Mar 26, 2019 | 14.68 | 14.78 | 14.58 | 14.68 | 34,891 | +0.00(+0.00%) |
Mar 25, 2019 | 14.66 | 14.74 | 14.54 | 14.68 | 32,813 | -0.03(-0.18%) |
Mar 22, 2019 | 14.85 | 14.96 | 14.62 | 14.70 | 42,092 | -0.14(-0.98%) |
Mar 21, 2019 | 14.87 | 14.90 | 14.81 | 14.85 | 35,640 | -0.03(-0.22%) |
Mar 20, 2019 | 14.96 | 14.96 | 14.82 | 14.88 | 50,778 | -0.08(-0.53%) |
Mar 19, 2019 | 15.00 | 15.02 | 14.90 | 14.96 | 17,399 | -0.03(-0.22%) |
Mar 18, 2019 | 14.97 | 15.06 | 14.87 | 14.99 | 50,811 | +0.05(+0.35%) |
Mar 15, 2019 | 15.07 | 15.07 | 14.91 | 14.94 | 34,190 | -0.09(-0.57%) |
Mar 14, 2019 | 15.02 | 15.06 | 14.90 | 15.02 | 27,282 | +0.02(+0.13%) |
Mar 13, 2019 | 15.06 | 15.08 | 14.81 | 15.00 | 55,759 | +0.03(+0.22%) |
Mar 12, 2019 | 14.89 | 14.98 | 14.82 | 14.97 | 152,640 | +0.08(+0.52%) |
Mar 11, 2019 | 14.87 | 14.90 | 14.77 | 14.89 | 84,546 | +0.12(+0.83%) |
Mar 08, 2019 | 14.78 | 14.90 | 14.75 | 14.77 | 58,025 | +0.01(+0.04%) |
Mar 07, 2019 | 14.82 | 14.83 | 14.67 | 14.77 | 40,905 | -0.04(-0.30%) |
Mar 06, 2019 | 14.85 | 14.85 | 14.72 | 14.81 | 78,683 | -0.04(-0.30%) |
Mar 05, 2019 | 14.84 | 14.88 | 14.63 | 14.86 | 81,306 | -0.01(-0.09%) |
Mar 04, 2019 | 14.87 | 14.90 | 14.79 | 14.87 | 64,011 | +0.01(+0.04%) |
Mar 01, 2019 | 14.83 | 14.91 | 14.71 | 14.86 | 62,848 | +0.05(+0.35%) |
Feb 28, 2019 | 14.85 | 14.88 | 14.71 | 14.81 | 91,515 | -0.06(-0.39%) |
Feb 27, 2019 | 14.89 | 14.91 | 14.79 | 14.87 | 34,919 | -0.03(-0.17%) |
Feb 26, 2019 | 14.93 | 14.93 | 14.82 | 14.89 | 71,164 | -0.03(-0.22%) |
Feb 25, 2019 | 15.04 | 15.04 | 14.79 | 14.93 | 77,743 | -0.12(-0.77%) |
Feb 22, 2019 | 14.91 | 15.04 | 14.79 | 15.04 | 142,030 | +0.19(+1.30%) |
Feb 21, 2019 | 14.85 | 14.91 | 14.80 | 14.85 | 23,225 | +0.03(+0.22%) |
Feb 20, 2019 | 14.87 | 14.87 | 14.79 | 14.82 | 27,776 | -0.05(-0.35%) |
Feb 19, 2019 | 14.82 | 14.88 | 14.82 | 14.87 | 46,692 | +0.03(+0.22%) |
Feb 15, 2019 | 14.79 | 14.87 | 14.79 | 14.84 | 18,356 | +0.04(+0.30%) |
Feb 14, 2019 | 14.84 | 14.87 | 14.79 | 14.79 | 12,107 | -0.04(-0.30%) |
Feb 13, 2019 | 14.83 | 14.87 | 14.78 | 14.84 | 15,702 | +0.01(+0.04%) |
Feb 12, 2019 | 14.88 | 14.89 | 14.78 | 14.83 | 24,495 | -0.05(-0.35%) |
Feb 11, 2019 | 14.85 | 14.88 | 14.78 | 14.88 | 34,115 | +0.03(+0.22%) |
Feb 08, 2019 | 14.71 | 14.91 | 14.71 | 14.85 | 30,490 | +0.05(+0.35%) |
Feb 07, 2019 | 14.78 | 14.85 | 14.74 | 14.80 | 23,918 | -0.08(-0.56%) |
Feb 06, 2019 | 14.87 | 14.88 | 14.78 | 14.88 | 49,550 | +0.01(+0.09%) |
Feb 05, 2019 | 14.78 | 14.87 | 14.69 | 14.87 | 38,443 | +0.12(+0.78%) |
Feb 04, 2019 | 14.78 | 14.84 | 14.67 | 14.75 | 27,282 | +0.02(+0.13%) |