Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.94 | 16.03 | 15.87 | 16.00 | 244,867 | +0.16(+1.02%) |
Apr 29, 2019 | 15.79 | 15.87 | 15.79 | 15.84 | 207,337 | +0.12(+0.77%) |
Apr 26, 2019 | 15.77 | 15.81 | 15.69 | 15.72 | 221,396 | +0.01(+0.09%) |
Apr 25, 2019 | 15.74 | 15.75 | 15.67 | 15.71 | 155,542 | -0.01(-0.09%) |
Apr 24, 2019 | 15.75 | 15.79 | 15.67 | 15.72 | 176,446 | -0.01(-0.09%) |
Apr 23, 2019 | 15.69 | 15.81 | 15.67 | 15.73 | 247,173 | +0.06(+0.39%) |
Apr 22, 2019 | 15.69 | 15.76 | 15.59 | 15.67 | 293,020 | -0.00(-0.02%) |
Apr 18, 2019 | 15.68 | 15.73 | 15.66 | 15.68 | 159,361 | +0.02(+0.13%) |
Apr 17, 2019 | 15.71 | 15.71 | 15.64 | 15.66 | 219,399 | +0.05(+0.34%) |
Apr 16, 2019 | 15.58 | 15.70 | 15.56 | 15.60 | 182,570 | +0.05(+0.34%) |
Apr 15, 2019 | 15.54 | 15.59 | 15.49 | 15.55 | 232,674 | +0.04(+0.26%) |
Apr 12, 2019 | 15.45 | 15.51 | 15.42 | 15.51 | 211,138 | +0.17(+1.09%) |
Apr 11, 2019 | 15.29 | 15.37 | 15.27 | 15.34 | 196,438 | +0.07(+0.48%) |
Apr 10, 2019 | 15.27 | 15.31 | 15.19 | 15.27 | 129,046 | +0.03(+0.22%) |
Apr 09, 2019 | 15.25 | 15.25 | 15.19 | 15.23 | 178,345 | -0.01(-0.09%) |
Apr 08, 2019 | 15.29 | 15.31 | 15.20 | 15.25 | 253,882 | -0.01(-0.04%) |
Apr 05, 2019 | 15.28 | 15.28 | 15.17 | 15.25 | 301,264 | +0.07(+0.44%) |
Apr 04, 2019 | 15.17 | 15.21 | 15.08 | 15.19 | 171,629 | +0.03(+0.22%) |
Apr 03, 2019 | 15.19 | 15.19 | 15.11 | 15.15 | 170,343 | +0.05(+0.35%) |
Apr 02, 2019 | 15.11 | 15.17 | 15.03 | 15.10 | 205,778 | +0.01(+0.09%) |
Apr 01, 2019 | 15.04 | 15.09 | 15.00 | 15.09 | 251,799 | +0.15(+0.99%) |
Mar 29, 2019 | 14.90 | 14.94 | 14.85 | 14.94 | 228,746 | +0.18(+1.23%) |
Mar 28, 2019 | 14.66 | 14.76 | 14.66 | 14.76 | 359,793 | +0.10(+0.69%) |
Mar 27, 2019 | 14.70 | 14.75 | 14.60 | 14.66 | 249,477 | +0.02(+0.14%) |
Mar 26, 2019 | 14.66 | 14.70 | 14.62 | 14.64 | 192,861 | +0.04(+0.28%) |
Mar 25, 2019 | 14.55 | 14.64 | 14.53 | 14.60 | 234,293 | -0.01(-0.09%) |
Mar 22, 2019 | 14.80 | 14.85 | 14.60 | 14.61 | 218,450 | -0.25(-1.71%) |
Mar 21, 2019 | 14.78 | 14.93 | 14.75 | 14.86 | 224,320 | +0.05(+0.32%) |
Mar 20, 2019 | 15.00 | 15.01 | 14.81 | 14.82 | 184,314 | -0.08(-0.56%) |
Mar 19, 2019 | 14.95 | 14.98 | 14.89 | 14.90 | 243,014 | +0.03(+0.18%) |
Mar 18, 2019 | 14.81 | 14.90 | 14.81 | 14.87 | 170,710 | +0.07(+0.49%) |
Mar 15, 2019 | 14.73 | 14.81 | 14.72 | 14.80 | 180,525 | +0.09(+0.59%) |
Mar 14, 2019 | 14.76 | 14.79 | 14.70 | 14.71 | 114,388 | -0.02(-0.14%) |
Mar 13, 2019 | 14.71 | 14.76 | 14.67 | 14.73 | 142,302 | +0.09(+0.59%) |
Mar 12, 2019 | 14.57 | 14.65 | 14.57 | 14.65 | 119,277 | +0.11(+0.73%) |
Mar 11, 2019 | 14.38 | 14.61 | 14.38 | 14.54 | 180,103 | +0.19(+1.30%) |
Mar 08, 2019 | 14.34 | 14.39 | 14.28 | 14.36 | 209,662 | -0.08(-0.55%) |
Mar 07, 2019 | 14.53 | 14.54 | 14.34 | 14.44 | 199,977 | -0.07(-0.46%) |
Mar 06, 2019 | 14.63 | 14.65 | 14.49 | 14.50 | 160,526 | -0.15(-1.00%) |
Mar 05, 2019 | 14.58 | 14.65 | 14.55 | 14.65 | 123,488 | +0.05(+0.36%) |
Mar 04, 2019 | 14.68 | 14.73 | 14.52 | 14.60 | 206,996 | -0.05(-0.32%) |
Mar 01, 2019 | 14.68 | 14.71 | 14.60 | 14.64 | 244,956 | +0.03(+0.18%) |
Feb 28, 2019 | 14.65 | 14.65 | 14.58 | 14.62 | 238,553 | +0.03(+0.23%) |
Feb 27, 2019 | 14.54 | 14.58 | 14.52 | 14.58 | 144,076 | -0.04(-0.27%) |
Feb 26, 2019 | 14.62 | 14.65 | 14.60 | 14.62 | 131,246 | +0.00(+0.00%) |
Feb 25, 2019 | 14.53 | 14.62 | 14.53 | 14.62 | 202,414 | +0.13(+0.87%) |
Feb 22, 2019 | 14.46 | 14.56 | 14.46 | 14.50 | 155,894 | +0.06(+0.41%) |
Feb 21, 2019 | 14.50 | 14.52 | 14.41 | 14.44 | 168,953 | -0.08(-0.55%) |
Feb 20, 2019 | 14.61 | 14.66 | 14.50 | 14.52 | 272,416 | -0.02(-0.11%) |
Feb 19, 2019 | 14.43 | 14.56 | 14.43 | 14.53 | 266,960 | +0.11(+0.73%) |
Feb 15, 2019 | 14.39 | 14.44 | 14.35 | 14.43 | 151,185 | +0.09(+0.65%) |
Feb 14, 2019 | 14.29 | 14.37 | 14.27 | 14.33 | 190,038 | -0.01(-0.05%) |
Feb 13, 2019 | 14.33 | 14.37 | 14.25 | 14.34 | 312,822 | +0.09(+0.65%) |
Feb 12, 2019 | 14.15 | 14.29 | 14.15 | 14.25 | 292,028 | +0.17(+1.17%) |
Feb 11, 2019 | 14.07 | 14.10 | 13.98 | 14.08 | 201,078 | +0.07(+0.52%) |
Feb 08, 2019 | 14.00 | 14.01 | 13.92 | 14.01 | 191,703 | -0.01(-0.09%) |
Feb 07, 2019 | 14.06 | 14.08 | 13.91 | 14.02 | 157,619 | -0.08(-0.56%) |
Feb 06, 2019 | 14.10 | 14.14 | 14.04 | 14.10 | 227,700 | +0.02(+0.14%) |
Feb 05, 2019 | 14.06 | 14.10 | 14.01 | 14.08 | 320,366 | +0.07(+0.47%) |
Feb 04, 2019 | 14.00 | 14.03 | 13.93 | 14.02 | 277,322 | +0.00(+0.00%) |