Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.02 | 15.05 | 14.93 | 15.00 | 749,968 | +0.05(+0.31%) |
Apr 29, 2019 | 14.98 | 15.00 | 14.93 | 14.96 | 430,189 | +0.01(+0.06%) |
Apr 26, 2019 | 15.05 | 15.05 | 14.88 | 14.95 | 601,277 | -0.18(-1.17%) |
Apr 25, 2019 | 15.17 | 15.20 | 15.11 | 15.13 | 587,939 | -0.03(-0.18%) |
Apr 24, 2019 | 15.21 | 15.21 | 15.15 | 15.15 | 520,856 | -0.06(-0.37%) |
Apr 23, 2019 | 15.19 | 15.22 | 15.16 | 15.21 | 455,134 | +0.02(+0.12%) |
Apr 22, 2019 | 15.20 | 15.26 | 15.17 | 15.19 | 658,421 | +0.07(+0.49%) |
Apr 18, 2019 | 15.08 | 15.12 | 15.05 | 15.12 | 471,627 | +0.05(+0.31%) |
Apr 17, 2019 | 15.13 | 15.15 | 15.07 | 15.07 | 947,635 | -0.06(-0.37%) |
Apr 16, 2019 | 15.09 | 15.14 | 15.06 | 15.13 | 913,836 | -0.06(-0.37%) |
Apr 15, 2019 | 15.18 | 15.18 | 15.13 | 15.18 | 640,460 | -0.03(-0.18%) |
Apr 12, 2019 | 15.21 | 15.24 | 15.18 | 15.21 | 936,071 | +0.05(+0.31%) |
Apr 11, 2019 | 15.20 | 15.21 | 15.10 | 15.16 | 775,949 | -0.07(-0.49%) |
Apr 10, 2019 | 15.15 | 15.26 | 15.14 | 15.24 | 1,139,489 | +0.13(+0.86%) |
Apr 09, 2019 | 15.12 | 15.14 | 15.07 | 15.11 | 828,689 | -0.03(-0.19%) |
Apr 08, 2019 | 15.12 | 15.15 | 15.11 | 15.13 | 980,570 | +0.06(+0.37%) |
Apr 05, 2019 | 15.03 | 15.10 | 15.01 | 15.08 | 1,347,110 | +0.05(+0.31%) |
Apr 04, 2019 | 14.99 | 15.08 | 14.98 | 15.03 | 988,242 | +0.01(+0.06%) |
Apr 03, 2019 | 15.02 | 15.04 | 14.95 | 15.02 | 2,504,064 | +0.02(+0.12%) |
Apr 02, 2019 | 14.94 | 15.01 | 14.93 | 15.00 | 562,963 | +0.04(+0.25%) |
Apr 01, 2019 | 14.92 | 14.99 | 14.91 | 14.97 | 1,243,660 | +0.14(+0.94%) |
Mar 29, 2019 | 14.91 | 14.93 | 14.82 | 14.83 | 1,072,583 | +0.01(+0.06%) |
Mar 28, 2019 | 14.71 | 14.83 | 14.71 | 14.82 | 662,126 | -0.05(-0.31%) |
Mar 27, 2019 | 14.92 | 14.94 | 14.79 | 14.86 | 1,377,664 | -0.08(-0.56%) |
Mar 26, 2019 | 14.98 | 14.99 | 14.91 | 14.95 | 791,547 | +0.03(+0.19%) |
Mar 25, 2019 | 14.83 | 14.96 | 14.81 | 14.92 | 1,224,050 | +0.06(+0.38%) |
Mar 22, 2019 | 14.90 | 14.91 | 14.78 | 14.86 | 948,725 | -0.13(-0.87%) |
Mar 21, 2019 | 15.02 | 15.05 | 14.96 | 14.99 | 1,166,056 | -0.07(-0.50%) |
Mar 20, 2019 | 14.97 | 15.09 | 14.95 | 15.07 | 1,028,535 | +0.11(+0.75%) |
Mar 19, 2019 | 15.00 | 15.02 | 14.91 | 14.96 | 1,173,641 | +0.04(+0.25%) |
Mar 18, 2019 | 14.90 | 14.95 | 14.88 | 14.92 | 746,757 | +0.07(+0.50%) |
Mar 15, 2019 | 14.76 | 14.90 | 14.76 | 14.85 | 959,127 | +0.00(+0.00%) |
Mar 14, 2019 | 14.92 | 14.95 | 14.85 | 14.85 | 713,480 | -0.07(-0.44%) |
Mar 13, 2019 | 14.86 | 14.94 | 14.85 | 14.91 | 1,116,178 | +0.09(+0.63%) |
Mar 12, 2019 | 14.78 | 14.83 | 14.75 | 14.82 | 694,945 | +0.09(+0.63%) |
Mar 11, 2019 | 14.74 | 14.75 | 14.66 | 14.72 | 1,073,011 | +0.02(+0.13%) |
Mar 08, 2019 | 14.58 | 14.71 | 14.51 | 14.71 | 898,323 | -0.01(-0.06%) |
Mar 07, 2019 | 14.77 | 14.78 | 14.71 | 14.72 | 410,300 | -0.04(-0.25%) |
Mar 06, 2019 | 14.77 | 14.80 | 14.72 | 14.75 | 769,920 | -0.08(-0.57%) |
Mar 05, 2019 | 14.82 | 14.84 | 14.75 | 14.84 | 1,299,886 | +0.07(+0.51%) |
Mar 04, 2019 | 14.82 | 14.87 | 14.71 | 14.76 | 1,363,642 | +0.05(+0.32%) |
Mar 01, 2019 | 14.87 | 14.90 | 14.67 | 14.72 | 1,019,072 | -0.17(-1.13%) |
Feb 28, 2019 | 14.90 | 14.95 | 14.85 | 14.88 | 715,366 | -0.04(-0.25%) |
Feb 27, 2019 | 14.89 | 14.97 | 14.86 | 14.92 | 1,127,194 | +0.07(+0.50%) |
Feb 26, 2019 | 14.82 | 14.87 | 14.79 | 14.85 | 2,859,017 | +0.07(+0.44%) |
Feb 25, 2019 | 14.95 | 14.95 | 14.76 | 14.78 | 1,238,295 | -0.22(-1.49%) |
Feb 22, 2019 | 15.05 | 15.06 | 14.99 | 15.00 | 841,702 | +0.04(+0.25%) |
Feb 21, 2019 | 14.97 | 14.99 | 14.94 | 14.97 | 863,451 | +0.05(+0.31%) |
Feb 20, 2019 | 14.85 | 14.99 | 14.83 | 14.92 | 1,104,066 | +0.05(+0.31%) |
Feb 19, 2019 | 14.82 | 14.89 | 14.80 | 14.87 | 915,559 | +0.04(+0.25%) |
Feb 15, 2019 | 14.71 | 14.85 | 14.68 | 14.84 | 1,581,101 | +0.27(+1.86%) |
Feb 14, 2019 | 14.51 | 14.58 | 14.47 | 14.57 | 1,349,917 | +0.04(+0.26%) |
Feb 13, 2019 | 14.50 | 14.56 | 14.48 | 14.53 | 1,278,107 | +0.08(+0.58%) |
Feb 12, 2019 | 14.50 | 14.52 | 14.43 | 14.44 | 1,138,991 | +0.08(+0.58%) |
Feb 11, 2019 | 14.33 | 14.39 | 14.28 | 14.36 | 1,381,974 | -0.08(-0.58%) |
Feb 08, 2019 | 14.46 | 14.47 | 14.35 | 14.44 | 4,223,097 | +0.02(+0.13%) |
Feb 07, 2019 | 14.54 | 14.54 | 14.31 | 14.43 | 1,972,573 | -0.14(-0.96%) |
Feb 06, 2019 | 14.50 | 14.60 | 14.47 | 14.57 | 1,860,647 | +0.02(+0.13%) |
Feb 05, 2019 | 14.53 | 14.62 | 14.51 | 14.55 | 2,346,146 | -0.07(-0.45%) |
Feb 04, 2019 | 14.48 | 14.61 | 14.41 | 14.61 | 1,274,852 | +0.01(+0.06%) |