Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.11 | 15.13 | 14.99 | 15.13 | 67,776 | +0.10(+0.66%) |
Apr 29, 2019 | 14.89 | 15.05 | 14.89 | 15.04 | 86,162 | +0.13(+0.84%) |
Apr 26, 2019 | 14.81 | 14.93 | 14.79 | 14.91 | 73,456 | +0.10(+0.67%) |
Apr 25, 2019 | 14.81 | 14.92 | 14.79 | 14.81 | 73,148 | +0.01(+0.04%) |
Apr 24, 2019 | 14.64 | 14.88 | 14.64 | 14.81 | 85,604 | +0.08(+0.54%) |
Apr 23, 2019 | 14.69 | 14.79 | 14.65 | 14.73 | 129,075 | +0.01(+0.09%) |
Apr 22, 2019 | 14.88 | 14.92 | 14.71 | 14.71 | 244,342 | -0.25(-1.67%) |
Apr 18, 2019 | 15.15 | 15.15 | 14.95 | 14.96 | 138,262 | -0.17(-1.13%) |
Apr 17, 2019 | 15.19 | 15.21 | 15.10 | 15.13 | 118,546 | -0.09(-0.61%) |
Apr 16, 2019 | 15.18 | 15.23 | 15.15 | 15.23 | 151,598 | +0.07(+0.43%) |
Apr 15, 2019 | 15.12 | 15.18 | 15.07 | 15.16 | 116,954 | -0.03(-0.17%) |
Apr 12, 2019 | 15.26 | 15.26 | 15.09 | 15.19 | 87,571 | -0.01(-0.09%) |
Apr 11, 2019 | 15.19 | 15.27 | 15.12 | 15.20 | 102,376 | +0.00(+0.00%) |
Apr 10, 2019 | 15.11 | 15.22 | 15.08 | 15.20 | 144,477 | +0.13(+0.87%) |
Apr 09, 2019 | 15.08 | 15.13 | 15.00 | 15.07 | 102,885 | -0.05(-0.35%) |
Apr 08, 2019 | 15.06 | 15.13 | 15.03 | 15.12 | 109,919 | +0.08(+0.52%) |
Apr 05, 2019 | 15.05 | 15.06 | 15.01 | 15.04 | 58,941 | +0.07(+0.44%) |
Apr 04, 2019 | 15.09 | 15.21 | 14.94 | 14.98 | 230,230 | -0.05(-0.30%) |
Apr 03, 2019 | 14.95 | 15.04 | 14.90 | 15.02 | 86,757 | +0.07(+0.48%) |
Apr 02, 2019 | 14.87 | 14.99 | 14.81 | 14.95 | 94,733 | +0.11(+0.75%) |
Apr 01, 2019 | 14.97 | 15.06 | 14.81 | 14.84 | 310,962 | -0.01(-0.04%) |
Mar 29, 2019 | 14.87 | 14.92 | 14.81 | 14.85 | 131,168 | +0.03(+0.22%) |
Mar 28, 2019 | 14.70 | 14.81 | 14.70 | 14.81 | 95,812 | +0.13(+0.89%) |
Mar 27, 2019 | 14.68 | 14.73 | 14.62 | 14.68 | 162,415 | +0.03(+0.22%) |
Mar 26, 2019 | 14.60 | 14.68 | 14.56 | 14.65 | 149,240 | +0.08(+0.54%) |
Mar 25, 2019 | 14.61 | 14.66 | 14.52 | 14.57 | 276,733 | -0.01(-0.05%) |
Mar 22, 2019 | 14.62 | 14.67 | 14.47 | 14.58 | 290,892 | +0.07(+0.50%) |
Mar 21, 2019 | 14.67 | 14.70 | 14.51 | 14.51 | 351,388 | -0.14(-0.98%) |
Mar 20, 2019 | 14.62 | 14.67 | 14.54 | 14.65 | 341,088 | +0.05(+0.36%) |
Mar 19, 2019 | 14.57 | 14.65 | 14.54 | 14.60 | 130,553 | +0.03(+0.22%) |
Mar 18, 2019 | 14.51 | 14.57 | 14.47 | 14.56 | 103,939 | +0.05(+0.32%) |
Mar 15, 2019 | 14.57 | 14.60 | 14.48 | 14.52 | 126,893 | -0.02(-0.14%) |
Mar 14, 2019 | 14.56 | 14.72 | 14.48 | 14.54 | 524,986 | +0.17(+1.19%) |
Mar 13, 2019 | 14.26 | 14.37 | 14.25 | 14.37 | 53,484 | +0.08(+0.55%) |
Mar 12, 2019 | 14.34 | 14.37 | 14.24 | 14.29 | 52,844 | -0.05(-0.32%) |
Mar 11, 2019 | 14.25 | 14.36 | 14.23 | 14.34 | 74,285 | +0.09(+0.64%) |
Mar 08, 2019 | 14.18 | 14.28 | 14.11 | 14.24 | 67,187 | +0.03(+0.18%) |
Mar 07, 2019 | 14.19 | 14.26 | 14.17 | 14.22 | 40,225 | -0.02(-0.14%) |
Mar 06, 2019 | 14.25 | 14.25 | 14.15 | 14.24 | 52,409 | +0.07(+0.51%) |
Mar 05, 2019 | 14.13 | 14.20 | 14.11 | 14.17 | 42,615 | +0.03(+0.18%) |
Mar 04, 2019 | 14.17 | 14.22 | 14.05 | 14.14 | 59,600 | +0.00(+0.00%) |
Mar 01, 2019 | 14.19 | 14.19 | 14.10 | 14.14 | 50,408 | +0.01(+0.05%) |
Feb 28, 2019 | 14.07 | 14.19 | 14.01 | 14.13 | 102,195 | +0.10(+0.70%) |
Feb 27, 2019 | 13.96 | 14.04 | 13.94 | 14.04 | 43,483 | +0.05(+0.37%) |
Feb 26, 2019 | 13.93 | 13.98 | 13.87 | 13.98 | 84,707 | +0.07(+0.51%) |
Feb 25, 2019 | 13.81 | 13.92 | 13.76 | 13.91 | 74,107 | +0.12(+0.85%) |
Feb 22, 2019 | 13.81 | 13.85 | 13.76 | 13.79 | 72,692 | +0.05(+0.38%) |
Feb 21, 2019 | 13.87 | 14.00 | 13.66 | 13.74 | 138,787 | -0.17(-1.22%) |
Feb 20, 2019 | 13.89 | 13.94 | 13.85 | 13.91 | 70,147 | +0.01(+0.07%) |
Feb 19, 2019 | 13.77 | 13.94 | 13.77 | 13.90 | 69,070 | +0.13(+0.97%) |
Feb 15, 2019 | 13.75 | 13.85 | 13.72 | 13.77 | 84,065 | +0.03(+0.24%) |
Feb 14, 2019 | 13.68 | 13.80 | 13.68 | 13.74 | 58,160 | +0.08(+0.62%) |
Feb 13, 2019 | 13.72 | 13.79 | 13.57 | 13.65 | 125,226 | -0.09(-0.66%) |
Feb 12, 2019 | 13.70 | 13.77 | 13.70 | 13.74 | 53,151 | +0.04(+0.29%) |
Feb 11, 2019 | 13.73 | 13.77 | 13.70 | 13.70 | 46,421 | +0.00(+0.00%) |
Feb 08, 2019 | 13.58 | 13.73 | 13.58 | 13.70 | 56,248 | -0.01(-0.05%) |
Feb 07, 2019 | 13.76 | 13.77 | 13.64 | 13.71 | 113,592 | -0.03(-0.24%) |
Feb 06, 2019 | 13.75 | 13.77 | 13.71 | 13.74 | 40,761 | +0.03(+0.24%) |
Feb 05, 2019 | 13.67 | 13.76 | 13.56 | 13.71 | 62,889 | +0.06(+0.47%) |
Feb 04, 2019 | 13.75 | 13.77 | 13.63 | 13.65 | 62,994 | -0.08(-0.57%) |