Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.15 | 15.15 | 15.14 | 15.14 | 1,512 | +0.01(+0.05%) |
Apr 29, 2019 | 15.16 | 15.16 | 15.13 | 15.13 | 3,235 | +0.01(+0.09%) |
Apr 26, 2019 | 15.14 | 15.16 | 15.08 | 15.12 | 11,699 | +0.02(+0.13%) |
Apr 25, 2019 | 15.11 | 15.13 | 15.10 | 15.10 | 4,679 | +0.00(+0.00%) |
Apr 24, 2019 | 15.13 | 15.14 | 15.10 | 15.10 | 2,145 | -0.01(-0.05%) |
Apr 23, 2019 | 15.07 | 15.11 | 15.06 | 15.11 | 2,802 | +0.07(+0.45%) |
Apr 22, 2019 | 15.03 | 15.08 | 15.03 | 15.04 | 3,889 | -0.02(-0.10%) |
Apr 18, 2019 | 15.09 | 15.16 | 15.06 | 15.06 | 2,127 | -0.05(-0.34%) |
Apr 17, 2019 | 15.12 | 15.12 | 15.06 | 15.11 | 5,852 | +0.03(+0.21%) |
Apr 16, 2019 | 15.09 | 15.10 | 15.07 | 15.07 | 1,333,854 | -0.09(-0.61%) |
Apr 15, 2019 | 15.05 | 15.17 | 15.05 | 15.17 | 1,826 | +0.07(+0.47%) |
Apr 12, 2019 | 15.10 | 15.12 | 15.09 | 15.10 | 5,051 | +0.03(+0.18%) |
Apr 11, 2019 | 14.95 | 15.08 | 14.95 | 15.07 | 3,515 | +0.12(+0.80%) |
Apr 10, 2019 | 15.09 | 15.10 | 14.95 | 14.95 | 811,009 | -0.06(-0.43%) |
Apr 09, 2019 | 15.07 | 15.07 | 15.00 | 15.01 | 4,004 | -0.03(-0.23%) |
Apr 08, 2019 | 15.05 | 15.07 | 15.01 | 15.05 | 4,770 | +0.11(+0.70%) |
Apr 05, 2019 | 15.04 | 15.07 | 14.94 | 14.94 | 1,595 | -0.05(-0.30%) |
Apr 04, 2019 | 15.06 | 15.06 | 14.98 | 14.99 | 4,599 | -0.01(-0.04%) |
Apr 03, 2019 | 14.99 | 15.00 | 14.99 | 14.99 | 8,319 | +0.02(+0.11%) |
Apr 02, 2019 | 14.94 | 14.98 | 14.94 | 14.98 | 15,307 | -0.02(-0.10%) |
Apr 01, 2019 | 14.95 | 15.01 | 14.95 | 14.99 | 8,976 | +0.08(+0.54%) |
Mar 29, 2019 | 14.92 | 14.92 | 14.90 | 14.91 | 13,615 | +0.01(+0.05%) |
Mar 28, 2019 | 14.88 | 14.92 | 14.87 | 14.90 | 8,594 | +0.01(+0.05%) |
Mar 27, 2019 | 14.90 | 14.90 | 14.88 | 14.90 | 16,146 | +0.01(+0.04%) |
Mar 26, 2019 | 14.88 | 14.90 | 14.88 | 14.89 | 2,357 | +0.02(+0.14%) |
Mar 25, 2019 | 14.87 | 14.87 | 14.86 | 14.87 | 27,125 | +0.02(+0.15%) |
Mar 22, 2019 | 14.89 | 14.90 | 14.85 | 14.85 | 1,868 | -0.04(-0.30%) |
Mar 21, 2019 | 14.91 | 14.91 | 14.89 | 14.89 | 1,716 | +0.04(+0.30%) |
Mar 20, 2019 | 14.86 | 14.87 | 14.85 | 14.85 | 9,669 | -0.02(-0.13%) |
Mar 19, 2019 | 14.90 | 14.90 | 14.87 | 14.87 | 149,318 | -0.02(-0.11%) |
Mar 18, 2019 | 14.92 | 14.92 | 14.84 | 14.88 | 16,146 | -0.01(-0.06%) |
Mar 15, 2019 | 14.90 | 14.92 | 14.89 | 14.89 | 6,140 | -0.06(-0.40%) |
Mar 14, 2019 | 14.87 | 14.95 | 14.84 | 14.95 | 109,221 | +0.10(+0.66%) |
Mar 13, 2019 | 14.84 | 14.86 | 14.84 | 14.86 | 4,546 | +0.05(+0.37%) |
Mar 12, 2019 | 14.88 | 14.88 | 14.79 | 14.80 | 41,787 | +0.02(+0.12%) |
Mar 11, 2019 | 14.74 | 14.80 | 14.74 | 14.78 | 5,240 | +0.03(+0.22%) |
Mar 08, 2019 | 14.74 | 14.75 | 14.73 | 14.75 | 1,601 | -0.04(-0.30%) |
Mar 07, 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 1,332 | -0.06(-0.38%) |
Mar 06, 2019 | 14.86 | 14.86 | 14.81 | 14.85 | 13,519 | -0.05(-0.33%) |
Mar 05, 2019 | 14.82 | 14.90 | 14.81 | 14.90 | 33,786 | +0.07(+0.47%) |
Mar 04, 2019 | 14.81 | 14.88 | 14.81 | 14.83 | 6,052 | +0.02(+0.13%) |
Mar 01, 2019 | 14.81 | 14.81 | 14.81 | 14.81 | 800 | +0.04(+0.29%) |
Feb 28, 2019 | 14.89 | 14.89 | 14.76 | 14.77 | 5,143 | -0.04(-0.28%) |
Feb 27, 2019 | 14.78 | 14.83 | 14.78 | 14.81 | 7,958 | +0.02(+0.10%) |
Feb 26, 2019 | 14.90 | 14.90 | 14.78 | 14.80 | 8,759 | -0.02(-0.11%) |
Feb 25, 2019 | 14.85 | 14.85 | 14.79 | 14.81 | 11,847 | +0.10(+0.68%) |
Feb 22, 2019 | 14.71 | 14.72 | 14.71 | 14.71 | 26,805 | +0.02(+0.11%) |
Feb 21, 2019 | 14.81 | 14.81 | 14.69 | 14.69 | 8,245 | -0.11(-0.71%) |
Feb 20, 2019 | 14.84 | 14.84 | 14.76 | 14.80 | 14,013 | +0.04(+0.29%) |
Feb 19, 2019 | 14.68 | 14.77 | 14.68 | 14.76 | 7,221 | -0.01(-0.09%) |
Feb 15, 2019 | 14.73 | 14.77 | 14.70 | 14.77 | 9,917 | +0.07(+0.51%) |
Feb 14, 2019 | 14.78 | 14.80 | 14.69 | 14.69 | 16,825 | -0.09(-0.63%) |
Feb 13, 2019 | 14.80 | 14.81 | 14.75 | 14.79 | 80,281 | -0.01(-0.08%) |
Feb 12, 2019 | 14.80 | 14.80 | 14.72 | 14.80 | 12,705 | +0.06(+0.43%) |
Feb 11, 2019 | 14.74 | 14.77 | 14.47 | 14.74 | 1,072,376 | +0.20(+1.39%) |
Feb 08, 2019 | 14.66 | 14.66 | 14.50 | 14.53 | 2,948 | -0.10(-0.66%) |
Feb 07, 2019 | 14.68 | 14.69 | 14.47 | 14.63 | 13,965 | +0.06(+0.38%) |
Feb 06, 2019 | 14.56 | 14.58 | 14.45 | 14.58 | 7,663 | -0.00(-0.02%) |
Feb 05, 2019 | 14.62 | 14.63 | 14.51 | 14.58 | 94,437 | +0.01(+0.05%) |
Feb 04, 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 101 | +0.05(+0.36%) |