Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.33 | 15.34 | 15.17 | 15.26 | 27,448 | -0.14(-0.91%) |
Apr 29, 2019 | 15.37 | 15.43 | 15.33 | 15.40 | 17,894 | +0.07(+0.46%) |
Apr 26, 2019 | 15.32 | 15.35 | 15.25 | 15.33 | 7,300 | -0.01(-0.07%) |
Apr 25, 2019 | 15.33 | 15.37 | 15.17 | 15.34 | 15,953 | -0.06(-0.39%) |
Apr 24, 2019 | 15.38 | 15.49 | 15.38 | 15.40 | 15,885 | +0.00(+0.00%) |
Apr 23, 2019 | 15.42 | 15.57 | 15.35 | 15.40 | 35,130 | +0.17(+1.12%) |
Apr 22, 2019 | 15.75 | 15.75 | 15.21 | 15.23 | 23,029 | -0.57(-3.61%) |
Apr 18, 2019 | 15.77 | 15.86 | 15.64 | 15.80 | 22,100 | -0.03(-0.19%) |
Apr 17, 2019 | 15.88 | 15.91 | 15.68 | 15.83 | 11,611 | -0.03(-0.19%) |
Apr 16, 2019 | 15.98 | 15.99 | 15.76 | 15.86 | 12,361 | -0.07(-0.44%) |
Apr 15, 2019 | 15.91 | 16.07 | 15.74 | 15.93 | 98,360 | -0.06(-0.38%) |
Apr 12, 2019 | 16.07 | 16.10 | 15.95 | 15.99 | 26,100 | -0.09(-0.56%) |
Apr 11, 2019 | 16.15 | 16.15 | 16.02 | 16.08 | 5,417 | +0.00(+0.00%) |
Apr 10, 2019 | 16.15 | 16.15 | 16.00 | 16.08 | 11,887 | +0.01(+0.06%) |
Apr 09, 2019 | 16.07 | 16.15 | 15.94 | 16.07 | 38,835 | +0.05(+0.31%) |
Apr 08, 2019 | 15.89 | 16.09 | 15.76 | 16.02 | 26,994 | +0.12(+0.75%) |
Apr 05, 2019 | 16.27 | 16.35 | 15.89 | 15.90 | 48,900 | -0.37(-2.27%) |
Apr 04, 2019 | 16.29 | 16.34 | 16.15 | 16.27 | 14,060 | +0.03(+0.18%) |
Apr 03, 2019 | 16.23 | 16.25 | 16.15 | 16.24 | 18,916 | +0.11(+0.68%) |
Apr 02, 2019 | 16.06 | 16.14 | 15.92 | 16.13 | 17,540 | +0.07(+0.44%) |
Apr 01, 2019 | 16.15 | 16.15 | 15.96 | 16.06 | 17,994 | +0.10(+0.63%) |
Mar 29, 2019 | 15.95 | 16.12 | 15.90 | 15.96 | 21,900 | -0.01(-0.06%) |
Mar 28, 2019 | 15.97 | 16.14 | 15.86 | 15.97 | 22,115 | -0.19(-1.18%) |
Mar 27, 2019 | 16.17 | 16.17 | 15.96 | 16.16 | 14,939 | +0.10(+0.62%) |
Mar 26, 2019 | 15.93 | 16.16 | 15.86 | 16.06 | 11,563 | +0.19(+1.20%) |
Mar 25, 2019 | 15.53 | 15.88 | 15.42 | 15.87 | 15,566 | +0.34(+2.19%) |
Mar 22, 2019 | 15.78 | 15.89 | 15.53 | 15.53 | 24,400 | -0.35(-2.20%) |
Mar 21, 2019 | 15.93 | 16.20 | 15.84 | 15.88 | 36,564 | -0.22(-1.37%) |
Mar 20, 2019 | 16.23 | 16.24 | 15.98 | 16.10 | 27,653 | +0.00(+0.00%) |
Mar 19, 2019 | 15.75 | 16.23 | 15.75 | 16.10 | 22,097 | +0.37(+2.35%) |
Mar 18, 2019 | 16.21 | 16.36 | 15.62 | 15.73 | 381,551 | -0.42(-2.60%) |
Mar 15, 2019 | 16.18 | 16.22 | 16.07 | 16.15 | 75,800 | -0.02(-0.12%) |
Mar 14, 2019 | 16.02 | 16.30 | 15.98 | 16.17 | 31,498 | +0.09(+0.56%) |
Mar 13, 2019 | 16.16 | 16.18 | 16.04 | 16.08 | 18,320 | -0.07(-0.43%) |
Mar 12, 2019 | 16.40 | 16.40 | 16.15 | 16.15 | 16,473 | -0.18(-1.10%) |
Mar 11, 2019 | 16.14 | 16.46 | 16.14 | 16.33 | 27,496 | +0.16(+0.99%) |
Mar 08, 2019 | 16.02 | 16.29 | 15.89 | 16.17 | 28,400 | +0.15(+0.94%) |
Mar 07, 2019 | 16.02 | 16.26 | 15.99 | 16.02 | 18,745 | -0.05(-0.31%) |
Mar 06, 2019 | 16.21 | 16.21 | 16.04 | 16.07 | 14,621 | -0.14(-0.86%) |
Mar 05, 2019 | 16.02 | 16.26 | 16.02 | 16.21 | 6,088 | +0.00(+0.00%) |
Mar 04, 2019 | 16.14 | 16.55 | 16.02 | 16.21 | 17,945 | +0.02(+0.12%) |
Mar 01, 2019 | 16.11 | 16.30 | 15.98 | 16.19 | 19,400 | +0.08(+0.50%) |
Feb 28, 2019 | 16.01 | 16.19 | 15.99 | 16.11 | 18,016 | -0.01(-0.06%) |
Feb 27, 2019 | 16.14 | 16.14 | 16.00 | 16.12 | 6,467 | +0.00(+0.00%) |
Feb 26, 2019 | 16.00 | 16.30 | 16.00 | 16.12 | 22,316 | +0.14(+0.88%) |
Feb 25, 2019 | 16.13 | 16.34 | 15.98 | 15.98 | 31,713 | -0.25(-1.54%) |
Feb 22, 2019 | 16.12 | 16.24 | 15.99 | 16.23 | 14,000 | +0.18(+1.12%) |
Feb 21, 2019 | 16.00 | 16.39 | 16.00 | 16.05 | 18,439 | -0.08(-0.50%) |
Feb 20, 2019 | 16.16 | 16.42 | 16.08 | 16.13 | 19,429 | -0.12(-0.74%) |
Feb 19, 2019 | 16.26 | 16.38 | 16.12 | 16.25 | 27,414 | -0.03(-0.18%) |
Feb 15, 2019 | 16.23 | 16.35 | 16.12 | 16.28 | 34,600 | +0.08(+0.49%) |
Feb 14, 2019 | 16.25 | 16.25 | 16.07 | 16.20 | 44,894 | -0.07(-0.43%) |
Feb 13, 2019 | 16.10 | 16.28 | 16.05 | 16.27 | 19,170 | +0.21(+1.31%) |
Feb 12, 2019 | 16.19 | 16.19 | 15.98 | 16.06 | 11,913 | -0.04(-0.25%) |
Feb 11, 2019 | 16.17 | 16.19 | 15.99 | 16.10 | 16,260 | -0.05(-0.31%) |
Feb 08, 2019 | 16.09 | 16.21 | 15.99 | 16.15 | 19,100 | +0.12(+0.75%) |
Feb 07, 2019 | 16.72 | 16.72 | 15.98 | 16.03 | 19,240 | -0.18(-1.11%) |
Feb 06, 2019 | 16.15 | 16.22 | 16.15 | 16.21 | 15,551 | +0.05(+0.31%) |
Feb 05, 2019 | 16.15 | 16.64 | 15.98 | 16.16 | 31,696 | +0.05(+0.31%) |
Feb 04, 2019 | 16.08 | 16.17 | 15.85 | 16.11 | 26,801 | +0.10(+0.62%) |