Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.05 | 16.14 | 15.98 | 16.11 | 243,191 | +0.16(+1.02%) |
Apr 29, 2019 | 15.90 | 15.98 | 15.90 | 15.95 | 205,917 | +0.12(+0.77%) |
Apr 26, 2019 | 15.88 | 15.92 | 15.79 | 15.83 | 219,880 | +0.01(+0.09%) |
Apr 25, 2019 | 15.85 | 15.85 | 15.77 | 15.81 | 154,477 | -0.01(-0.09%) |
Apr 24, 2019 | 15.85 | 15.90 | 15.78 | 15.83 | 175,238 | -0.01(-0.09%) |
Apr 23, 2019 | 15.80 | 15.92 | 15.77 | 15.84 | 245,481 | +0.06(+0.39%) |
Apr 22, 2019 | 15.79 | 15.87 | 15.70 | 15.78 | 291,013 | -0.00(-0.02%) |
Apr 18, 2019 | 15.79 | 15.84 | 15.77 | 15.78 | 158,270 | +0.02(+0.13%) |
Apr 17, 2019 | 15.82 | 15.82 | 15.74 | 15.76 | 217,897 | +0.05(+0.34%) |
Apr 16, 2019 | 15.69 | 15.80 | 15.67 | 15.71 | 181,320 | +0.05(+0.34%) |
Apr 15, 2019 | 15.65 | 15.70 | 15.59 | 15.66 | 231,081 | +0.04(+0.26%) |
Apr 12, 2019 | 15.55 | 15.61 | 15.53 | 15.61 | 209,693 | +0.17(+1.09%) |
Apr 11, 2019 | 15.39 | 15.48 | 15.37 | 15.45 | 195,093 | +0.07(+0.48%) |
Apr 10, 2019 | 15.38 | 15.41 | 15.29 | 15.37 | 128,163 | +0.03(+0.22%) |
Apr 09, 2019 | 15.35 | 15.36 | 15.29 | 15.34 | 177,124 | -0.01(-0.09%) |
Apr 08, 2019 | 15.40 | 15.41 | 15.30 | 15.35 | 252,144 | -0.01(-0.04%) |
Apr 05, 2019 | 15.39 | 15.39 | 15.28 | 15.36 | 299,201 | +0.07(+0.44%) |
Apr 04, 2019 | 15.27 | 15.31 | 15.18 | 15.29 | 170,454 | +0.03(+0.22%) |
Apr 03, 2019 | 15.29 | 15.29 | 15.21 | 15.26 | 169,177 | +0.05(+0.35%) |
Apr 02, 2019 | 15.22 | 15.28 | 15.13 | 15.20 | 204,369 | +0.01(+0.09%) |
Apr 01, 2019 | 15.14 | 15.19 | 15.11 | 15.19 | 250,075 | +0.15(+0.99%) |
Mar 29, 2019 | 15.01 | 15.04 | 14.95 | 15.04 | 227,179 | +0.18(+1.23%) |
Mar 28, 2019 | 14.76 | 14.87 | 14.76 | 14.86 | 357,330 | +0.10(+0.69%) |
Mar 27, 2019 | 14.80 | 14.85 | 14.70 | 14.76 | 247,769 | +0.02(+0.14%) |
Mar 26, 2019 | 14.76 | 14.80 | 14.72 | 14.74 | 191,540 | +0.04(+0.27%) |
Mar 25, 2019 | 14.65 | 14.74 | 14.63 | 14.70 | 232,689 | -0.01(-0.09%) |
Mar 22, 2019 | 14.90 | 14.95 | 14.70 | 14.71 | 216,954 | -0.26(-1.71%) |
Mar 21, 2019 | 14.88 | 15.03 | 14.85 | 14.97 | 222,784 | +0.05(+0.32%) |
Mar 20, 2019 | 15.10 | 15.12 | 14.91 | 14.92 | 183,052 | -0.08(-0.56%) |
Mar 19, 2019 | 15.05 | 15.08 | 14.99 | 15.00 | 241,350 | +0.03(+0.18%) |
Mar 18, 2019 | 14.91 | 15.00 | 14.91 | 14.98 | 169,542 | +0.07(+0.50%) |
Mar 15, 2019 | 14.83 | 14.92 | 14.82 | 14.90 | 179,289 | +0.09(+0.59%) |
Mar 14, 2019 | 14.86 | 14.89 | 14.80 | 14.82 | 113,605 | -0.02(-0.14%) |
Mar 13, 2019 | 14.81 | 14.86 | 14.77 | 14.84 | 141,328 | +0.09(+0.59%) |
Mar 12, 2019 | 14.67 | 14.75 | 14.67 | 14.75 | 118,460 | +0.11(+0.73%) |
Mar 11, 2019 | 14.48 | 14.71 | 14.48 | 14.64 | 178,870 | +0.19(+1.30%) |
Mar 08, 2019 | 14.44 | 14.49 | 14.38 | 14.45 | 208,226 | -0.08(-0.55%) |
Mar 07, 2019 | 14.63 | 14.64 | 14.43 | 14.53 | 198,608 | -0.07(-0.46%) |
Mar 06, 2019 | 14.74 | 14.75 | 14.59 | 14.60 | 159,427 | -0.15(-1.00%) |
Mar 05, 2019 | 14.68 | 14.75 | 14.65 | 14.75 | 122,643 | +0.05(+0.36%) |
Mar 04, 2019 | 14.78 | 14.84 | 14.62 | 14.70 | 205,578 | -0.05(-0.32%) |
Mar 01, 2019 | 14.78 | 14.82 | 14.70 | 14.74 | 243,279 | +0.03(+0.18%) |
Feb 28, 2019 | 14.75 | 14.75 | 14.68 | 14.72 | 236,920 | +0.03(+0.23%) |
Feb 27, 2019 | 14.64 | 14.68 | 14.62 | 14.68 | 143,090 | -0.04(-0.27%) |
Feb 26, 2019 | 14.72 | 14.76 | 14.70 | 14.72 | 130,347 | +0.00(+0.00%) |
Feb 25, 2019 | 14.63 | 14.72 | 14.63 | 14.72 | 201,028 | +0.13(+0.87%) |
Feb 22, 2019 | 14.56 | 14.66 | 14.56 | 14.60 | 154,827 | +0.06(+0.41%) |
Feb 21, 2019 | 14.60 | 14.62 | 14.51 | 14.53 | 167,796 | -0.08(-0.55%) |
Feb 20, 2019 | 14.71 | 14.76 | 14.60 | 14.62 | 270,551 | -0.02(-0.11%) |
Feb 19, 2019 | 14.53 | 14.66 | 14.53 | 14.63 | 265,132 | +0.11(+0.73%) |
Feb 15, 2019 | 14.49 | 14.54 | 14.45 | 14.53 | 150,150 | +0.09(+0.65%) |
Feb 14, 2019 | 14.39 | 14.47 | 14.37 | 14.43 | 188,737 | -0.01(-0.05%) |
Feb 13, 2019 | 14.43 | 14.47 | 14.35 | 14.44 | 310,680 | +0.09(+0.65%) |
Feb 12, 2019 | 14.25 | 14.39 | 14.25 | 14.35 | 290,028 | +0.17(+1.17%) |
Feb 11, 2019 | 14.17 | 14.20 | 14.08 | 14.18 | 199,701 | +0.07(+0.52%) |
Feb 08, 2019 | 14.10 | 14.11 | 14.02 | 14.11 | 190,390 | -0.01(-0.09%) |
Feb 07, 2019 | 14.15 | 14.17 | 14.01 | 14.12 | 156,540 | -0.08(-0.56%) |
Feb 06, 2019 | 14.20 | 14.24 | 14.13 | 14.20 | 226,141 | +0.02(+0.14%) |
Feb 05, 2019 | 14.15 | 14.20 | 14.11 | 14.18 | 318,173 | +0.07(+0.47%) |
Feb 04, 2019 | 14.10 | 14.13 | 14.03 | 14.11 | 275,423 | +0.00(+0.00%) |