Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.12 | 15.16 | 14.94 | 15.05 | 1,538,549 | -0.02(-0.16%) |
Apr 29, 2019 | 15.14 | 15.30 | 15.08 | 15.08 | 608,046 | -0.08(-0.53%) |
Apr 26, 2019 | 15.17 | 15.24 | 15.14 | 15.16 | 541,647 | +0.02(+0.16%) |
Apr 25, 2019 | 15.18 | 15.26 | 15.04 | 15.14 | 738,517 | -0.11(-0.74%) |
Apr 24, 2019 | 15.11 | 15.44 | 15.11 | 15.25 | 639,699 | +0.19(+1.29%) |
Apr 23, 2019 | 14.87 | 15.16 | 14.79 | 15.05 | 1,249,648 | +0.22(+1.48%) |
Apr 22, 2019 | 15.10 | 15.10 | 14.67 | 14.84 | 787,470 | -0.34(-2.24%) |
Apr 18, 2019 | 15.09 | 15.24 | 15.05 | 15.18 | 549,665 | +0.07(+0.48%) |
Apr 17, 2019 | 15.14 | 15.24 | 14.93 | 15.10 | 1,311,515 | +0.01(+0.05%) |
Apr 16, 2019 | 15.33 | 15.33 | 14.99 | 15.09 | 1,075,353 | -0.26(-1.69%) |
Apr 15, 2019 | 15.56 | 15.59 | 15.34 | 15.35 | 597,013 | -0.18(-1.15%) |
Apr 12, 2019 | 15.59 | 15.59 | 15.48 | 15.53 | 735,560 | -0.06(-0.36%) |
Apr 11, 2019 | 15.71 | 15.74 | 15.50 | 15.59 | 511,443 | -0.11(-0.67%) |
Apr 10, 2019 | 15.52 | 15.74 | 15.48 | 15.69 | 846,742 | +0.22(+1.41%) |
Apr 09, 2019 | 15.67 | 15.67 | 15.44 | 15.48 | 664,811 | -0.20(-1.29%) |
Apr 08, 2019 | 15.75 | 15.85 | 15.59 | 15.68 | 497,697 | -0.14(-0.87%) |
Apr 05, 2019 | 15.66 | 15.91 | 15.61 | 15.82 | 2,905,234 | +0.19(+1.25%) |
Apr 04, 2019 | 15.48 | 15.63 | 15.47 | 15.62 | 1,207,980 | +0.15(+1.00%) |
Apr 03, 2019 | 15.68 | 15.68 | 15.44 | 15.47 | 1,022,205 | -0.22(-1.40%) |
Apr 02, 2019 | 15.44 | 15.78 | 15.28 | 15.69 | 2,389,101 | +0.24(+1.52%) |
Apr 01, 2019 | 15.55 | 15.58 | 15.29 | 15.45 | 1,595,418 | +0.05(+0.32%) |
Mar 29, 2019 | 15.56 | 15.56 | 15.36 | 15.40 | 1,189,626 | -0.08(-0.52%) |
Mar 28, 2019 | 15.10 | 15.52 | 15.10 | 15.48 | 1,663,817 | +0.45(+2.97%) |
Mar 27, 2019 | 15.16 | 15.24 | 14.97 | 15.04 | 746,970 | -0.12(-0.80%) |
Mar 26, 2019 | 14.91 | 15.23 | 14.88 | 15.16 | 1,402,288 | +0.29(+1.96%) |
Mar 25, 2019 | 15.05 | 15.08 | 14.75 | 14.87 | 1,876,915 | -0.18(-1.19%) |
Mar 22, 2019 | 15.18 | 15.31 | 15.04 | 15.05 | 595,306 | -0.18(-1.17%) |
Mar 21, 2019 | 14.88 | 15.28 | 14.82 | 15.22 | 721,316 | +0.28(+1.90%) |
Mar 20, 2019 | 14.92 | 15.09 | 14.79 | 14.94 | 327,031 | -0.01(-0.05%) |
Mar 19, 2019 | 15.07 | 15.10 | 14.87 | 14.95 | 580,304 | -0.10(-0.65%) |
Mar 18, 2019 | 15.10 | 15.22 | 14.92 | 15.05 | 449,186 | -0.06(-0.38%) |
Mar 15, 2019 | 15.22 | 15.27 | 15.05 | 15.10 | 1,197,397 | -0.12(-0.80%) |
Mar 14, 2019 | 15.31 | 15.31 | 15.11 | 15.22 | 419,767 | -0.02(-0.11%) |
Mar 13, 2019 | 15.34 | 15.44 | 15.23 | 15.24 | 800,357 | -0.09(-0.57%) |
Mar 12, 2019 | 15.21 | 15.36 | 15.21 | 15.33 | 466,299 | +0.12(+0.79%) |
Mar 11, 2019 | 15.06 | 15.22 | 14.92 | 15.21 | 456,651 | +0.20(+1.33%) |
Mar 08, 2019 | 15.01 | 15.10 | 14.90 | 15.01 | 538,251 | +0.00(+0.00%) |
Mar 07, 2019 | 15.18 | 15.23 | 14.97 | 15.01 | 576,366 | -0.12(-0.79%) |
Mar 06, 2019 | 15.34 | 15.38 | 15.11 | 15.13 | 517,016 | -0.21(-1.36%) |
Mar 05, 2019 | 15.21 | 15.37 | 15.20 | 15.34 | 1,018,069 | +0.12(+0.79%) |
Mar 04, 2019 | 15.18 | 15.39 | 15.02 | 15.22 | 1,225,596 | +0.06(+0.42%) |
Mar 01, 2019 | 15.55 | 15.56 | 14.96 | 15.15 | 2,173,349 | -0.41(-2.63%) |
Feb 28, 2019 | 15.63 | 15.81 | 15.53 | 15.56 | 875,938 | -0.09(-0.56%) |
Feb 27, 2019 | 15.70 | 15.79 | 15.51 | 15.65 | 492,668 | -0.13(-0.81%) |
Feb 26, 2019 | 15.84 | 15.89 | 15.75 | 15.78 | 722,671 | -0.02(-0.15%) |
Feb 25, 2019 | 15.87 | 15.95 | 15.78 | 15.80 | 733,217 | -0.06(-0.40%) |
Feb 22, 2019 | 15.81 | 16.00 | 15.75 | 15.87 | 686,760 | +0.08(+0.51%) |
Feb 21, 2019 | 15.93 | 15.99 | 15.59 | 15.79 | 995,632 | -0.22(-1.40%) |
Feb 20, 2019 | 16.00 | 16.09 | 15.86 | 16.01 | 1,862,104 | -0.02(-0.15%) |
Feb 19, 2019 | 15.82 | 16.17 | 15.82 | 16.03 | 1,192,778 | -0.12(-0.74%) |
Feb 15, 2019 | 16.15 | 16.38 | 16.02 | 16.15 | 3,108,082 | +0.07(+0.45%) |
Feb 14, 2019 | 16.41 | 16.46 | 15.89 | 16.08 | 1,299,631 | -0.38(-2.29%) |
Feb 13, 2019 | 16.43 | 16.55 | 16.31 | 16.46 | 1,329,697 | +0.08(+0.49%) |
Feb 12, 2019 | 16.60 | 16.63 | 16.38 | 16.38 | 1,051,135 | -0.18(-1.11%) |
Feb 11, 2019 | 16.53 | 16.70 | 16.50 | 16.56 | 915,439 | +0.02(+0.15%) |
Feb 08, 2019 | 16.55 | 16.72 | 16.46 | 16.54 | 758,020 | -0.07(-0.43%) |
Feb 07, 2019 | 16.20 | 16.68 | 16.12 | 16.61 | 689,848 | +0.36(+2.22%) |
Feb 06, 2019 | 16.39 | 16.47 | 16.23 | 16.25 | 524,077 | -0.17(-1.03%) |
Feb 05, 2019 | 16.40 | 16.43 | 16.19 | 16.42 | 400,491 | +0.05(+0.29%) |
Feb 04, 2019 | 16.22 | 16.39 | 16.11 | 16.37 | 515,152 | +0.10(+0.64%) |