Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.81 | 17.02 | 15.76 | 16.88 | 41,703 | +1.07(+6.77%) |
Apr 29, 2019 | 15.35 | 15.88 | 15.04 | 15.81 | 12,348 | +0.58(+3.80%) |
Apr 26, 2019 | 15.71 | 15.71 | 14.72 | 15.23 | 26,968 | +0.48(+3.27%) |
Apr 25, 2019 | 14.73 | 14.90 | 14.54 | 14.75 | 14,510 | -0.05(-0.33%) |
Apr 24, 2019 | 15.27 | 15.76 | 14.47 | 14.80 | 36,375 | -0.34(-2.23%) |
Apr 23, 2019 | 15.73 | 15.73 | 14.99 | 15.14 | 21,314 | -0.64(-4.03%) |
Apr 22, 2019 | 15.15 | 15.81 | 15.13 | 15.77 | 9,438 | +0.37(+2.38%) |
Apr 18, 2019 | 15.23 | 15.42 | 14.80 | 15.41 | 23,026 | +0.22(+1.46%) |
Apr 17, 2019 | 15.44 | 15.91 | 15.18 | 15.18 | 20,096 | -0.33(-2.11%) |
Apr 16, 2019 | 15.91 | 15.91 | 15.25 | 15.51 | 26,613 | -0.20(-1.29%) |
Apr 15, 2019 | 15.33 | 15.71 | 14.90 | 15.71 | 23,872 | +0.39(+2.52%) |
Apr 12, 2019 | 15.09 | 15.33 | 14.52 | 15.33 | 19,603 | +0.21(+1.40%) |
Apr 11, 2019 | 14.51 | 15.18 | 14.24 | 15.12 | 31,705 | -0.16(-1.07%) |
Apr 10, 2019 | 15.05 | 15.28 | 14.52 | 15.28 | 10,902 | -0.02(-0.13%) |
Apr 09, 2019 | 14.55 | 15.30 | 14.55 | 15.30 | 16,664 | -0.08(-0.50%) |
Apr 08, 2019 | 15.04 | 15.43 | 15.04 | 15.38 | 10,824 | -0.05(-0.31%) |
Apr 05, 2019 | 14.94 | 15.53 | 14.52 | 15.43 | 12,654 | +0.48(+3.23%) |
Apr 04, 2019 | 14.38 | 15.41 | 14.38 | 14.94 | 11,932 | +0.57(+3.96%) |
Apr 03, 2019 | 14.89 | 15.05 | 13.74 | 14.37 | 12,885 | -0.52(-3.50%) |
Apr 02, 2019 | 14.22 | 14.90 | 13.84 | 14.90 | 13,158 | +0.69(+4.89%) |
Apr 01, 2019 | 13.46 | 14.32 | 13.24 | 14.20 | 15,468 | +0.77(+5.74%) |
Mar 29, 2019 | 13.47 | 13.56 | 13.36 | 13.43 | 19,189 | +0.08(+0.58%) |
Mar 28, 2019 | 13.51 | 13.68 | 13.23 | 13.35 | 10,215 | -0.01(-0.07%) |
Mar 27, 2019 | 13.35 | 13.50 | 13.11 | 13.36 | 22,401 | +0.13(+1.02%) |
Mar 26, 2019 | 13.67 | 13.67 | 13.21 | 13.23 | 22,576 | -0.27(-2.00%) |
Mar 25, 2019 | 13.66 | 13.66 | 13.30 | 13.50 | 10,764 | -0.17(-1.27%) |
Mar 22, 2019 | 13.85 | 13.85 | 13.30 | 13.67 | 12,550 | -0.20(-1.46%) |
Mar 21, 2019 | 13.70 | 13.87 | 13.40 | 13.87 | 38,359 | -0.09(-0.62%) |
Mar 20, 2019 | 14.15 | 14.15 | 13.64 | 13.96 | 11,888 | -0.02(-0.14%) |
Mar 19, 2019 | 14.07 | 14.07 | 13.80 | 13.98 | 12,222 | -0.19(-1.36%) |
Mar 18, 2019 | 13.67 | 14.37 | 13.66 | 14.17 | 18,987 | +0.68(+5.07%) |
Mar 15, 2019 | 13.74 | 13.83 | 13.05 | 13.49 | 75,822 | -0.39(-2.78%) |
Mar 14, 2019 | 13.77 | 14.17 | 13.64 | 13.87 | 13,385 | +0.11(+0.77%) |
Mar 13, 2019 | 13.45 | 13.88 | 13.45 | 13.77 | 33,716 | +0.32(+2.37%) |
Mar 12, 2019 | 13.58 | 13.69 | 13.45 | 13.45 | 14,583 | -0.10(-0.71%) |
Mar 11, 2019 | 14.42 | 14.42 | 13.02 | 13.55 | 61,726 | -0.67(-4.75%) |
Mar 08, 2019 | 14.02 | 14.46 | 13.79 | 14.22 | 39,000 | +0.00(+0.00%) |
Mar 07, 2019 | 14.33 | 14.45 | 14.22 | 14.22 | 17,928 | -0.10(-0.67%) |
Mar 06, 2019 | 14.59 | 14.75 | 14.17 | 14.32 | 22,260 | -0.31(-2.11%) |
Mar 05, 2019 | 14.97 | 14.97 | 14.47 | 14.63 | 27,382 | -0.27(-1.81%) |
Mar 04, 2019 | 14.72 | 14.93 | 14.66 | 14.90 | 28,915 | -0.15(-1.03%) |
Mar 01, 2019 | 14.81 | 15.28 | 14.72 | 15.05 | 37,133 | -0.13(-0.89%) |
Feb 28, 2019 | 15.33 | 15.33 | 14.76 | 15.18 | 12,172 | +0.05(+0.32%) |
Feb 27, 2019 | 15.17 | 15.18 | 14.75 | 15.14 | 23,043 | -0.05(-0.32%) |
Feb 26, 2019 | 14.80 | 15.18 | 14.65 | 15.18 | 15,460 | +0.34(+2.27%) |
Feb 25, 2019 | 15.26 | 15.26 | 14.46 | 14.85 | 39,974 | -0.57(-3.69%) |
Feb 22, 2019 | 15.43 | 15.91 | 14.76 | 15.42 | 40,348 | +0.01(+0.06%) |
Feb 21, 2019 | 14.82 | 15.41 | 14.75 | 15.41 | 25,841 | +0.58(+3.90%) |
Feb 20, 2019 | 15.24 | 15.42 | 14.47 | 14.83 | 58,565 | -0.30(-1.98%) |
Feb 19, 2019 | 15.09 | 15.42 | 14.80 | 15.13 | 50,341 | +0.13(+0.90%) |
Feb 15, 2019 | 14.75 | 15.28 | 14.63 | 14.99 | 42,838 | +0.05(+0.32%) |
Feb 14, 2019 | 14.85 | 15.18 | 14.51 | 14.94 | 14,929 | +0.11(+0.71%) |
Feb 13, 2019 | 14.61 | 15.40 | 14.17 | 14.84 | 48,572 | +0.12(+0.79%) |
Feb 12, 2019 | 15.04 | 15.23 | 14.50 | 14.72 | 30,018 | -0.17(-1.16%) |
Feb 11, 2019 | 14.46 | 15.67 | 14.14 | 14.90 | 33,105 | +0.43(+3.00%) |
Feb 08, 2019 | 13.70 | 14.94 | 13.70 | 14.46 | 46,261 | +0.54(+3.88%) |
Feb 07, 2019 | 13.98 | 14.17 | 13.70 | 13.92 | 19,823 | -0.19(-1.37%) |
Feb 06, 2019 | 13.50 | 14.12 | 13.37 | 14.11 | 67,107 | +0.62(+4.57%) |
Feb 05, 2019 | 13.62 | 13.74 | 13.50 | 13.50 | 19,469 | -0.02(-0.14%) |
Feb 04, 2019 | 13.44 | 13.58 | 13.40 | 13.52 | 25,602 | +0.07(+0.50%) |