Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.97 | 14.97 | 14.96 | 14.96 | 0 | +0.01(+0.07%) |
Apr 29, 2019 | 14.94 | 14.96 | 14.94 | 14.96 | 0 | -0.07(-0.47%) |
Apr 28, 2019 | 15.03 | 15.04 | 15.02 | 15.03 | 0 | -0.01(-0.10%) |
Apr 27, 2019 | 14.89 | 15.04 | 14.85 | 15.04 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 14.89 | 15.04 | 14.85 | 15.04 | 0 | +0.12(+0.84%) |
Apr 25, 2019 | 14.89 | 14.92 | 14.88 | 14.91 | 0 | +0.02(+0.13%) |
Apr 24, 2019 | 14.91 | 14.91 | 14.89 | 14.89 | 0 | +0.11(+0.71%) |
Apr 23, 2019 | 14.79 | 14.80 | 14.78 | 14.79 | 0 | -0.18(-1.17%) |
Apr 22, 2019 | 14.97 | 14.98 | 14.96 | 14.96 | 0 | -0.01(-0.07%) |
Apr 21, 2019 | 14.97 | 14.98 | 14.96 | 14.97 | 0 | +0.01(+0.07%) |
Apr 19, 2019 | 14.94 | 14.99 | 14.89 | 14.96 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 14.94 | 14.99 | 14.89 | 14.96 | 0 | +0.02(+0.13%) |
Apr 17, 2019 | 14.94 | 14.95 | 14.94 | 14.95 | 0 | -0.00(-0.03%) |
Apr 16, 2019 | 14.96 | 14.96 | 14.94 | 14.95 | 0 | -0.01(-0.07%) |
Apr 15, 2019 | 14.94 | 14.96 | 14.94 | 14.96 | 0 | +0.02(+0.13%) |
Apr 14, 2019 | 14.93 | 14.95 | 14.93 | 14.94 | 0 | +0.01(+0.07%) |
Apr 13, 2019 | 14.92 | 15.06 | 14.90 | 14.93 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 14.92 | 15.06 | 14.90 | 14.93 | 0 | +0.01(+0.07%) |
Apr 11, 2019 | 14.92 | 14.93 | 14.91 | 14.92 | 0 | -0.28(-1.81%) |
Apr 10, 2019 | 15.19 | 15.21 | 15.19 | 15.20 | 0 | +0.01(+0.07%) |
Apr 09, 2019 | 15.19 | 15.20 | 15.19 | 15.19 | 0 | -0.04(-0.23%) |
Apr 08, 2019 | 15.22 | 15.23 | 15.21 | 15.22 | 0 | +0.12(+0.76%) |
Apr 07, 2019 | 15.07 | 15.12 | 15.07 | 15.11 | 0 | +0.03(+0.17%) |
Apr 06, 2019 | 15.12 | 15.18 | 15.04 | 15.08 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 15.12 | 15.18 | 15.04 | 15.08 | 0 | -0.04(-0.23%) |
Apr 04, 2019 | 15.12 | 15.13 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Apr 03, 2019 | 15.09 | 15.12 | 15.09 | 15.12 | 0 | +0.03(+0.20%) |
Apr 02, 2019 | 15.09 | 15.09 | 15.07 | 15.09 | 0 | +0.01(+0.03%) |
Apr 01, 2019 | 15.09 | 15.09 | 15.07 | 15.08 | 0 | -0.04(-0.26%) |
Mar 31, 2019 | 15.10 | 15.13 | 15.09 | 15.12 | 0 | +0.02(+0.13%) |
Mar 30, 2019 | 14.99 | 15.18 | 14.95 | 15.10 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 14.99 | 15.18 | 14.95 | 15.10 | 0 | +0.09(+0.60%) |
Mar 28, 2019 | 14.99 | 15.01 | 14.98 | 15.01 | 0 | -0.26(-1.70%) |
Mar 27, 2019 | 15.29 | 15.29 | 15.27 | 15.27 | 0 | -0.17(-1.10%) |
Mar 26, 2019 | 15.43 | 15.44 | 15.43 | 15.44 | 0 | -0.11(-0.71%) |
Mar 25, 2019 | 15.54 | 15.55 | 15.54 | 15.55 | 0 | +0.14(+0.88%) |
Mar 24, 2019 | 15.40 | 15.45 | 15.40 | 15.41 | 0 | -0.02(-0.13%) |
Mar 23, 2019 | 15.47 | 15.55 | 15.37 | 15.44 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 15.47 | 15.55 | 15.37 | 15.44 | 0 | -0.04(-0.23%) |
Mar 21, 2019 | 15.47 | 15.48 | 15.47 | 15.47 | 0 | -0.03(-0.19%) |
Mar 20, 2019 | 15.48 | 15.51 | 15.48 | 15.50 | 0 | +0.13(+0.85%) |
Mar 19, 2019 | 15.36 | 15.38 | 15.36 | 15.37 | 0 | +0.03(+0.20%) |
Mar 18, 2019 | 15.35 | 15.35 | 15.34 | 15.34 | 0 | +0.06(+0.39%) |
Mar 17, 2019 | 15.31 | 15.31 | 15.28 | 15.28 | 0 | -0.01(-0.07%) |
Mar 16, 2019 | 15.19 | 15.39 | 15.16 | 15.29 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 15.19 | 15.39 | 15.16 | 15.29 | 0 | +0.11(+0.72%) |
Mar 14, 2019 | 15.19 | 15.20 | 15.18 | 15.18 | 0 | -0.29(-1.87%) |
Mar 13, 2019 | 15.46 | 15.47 | 15.46 | 15.47 | 0 | +0.02(+0.13%) |
Mar 12, 2019 | 15.44 | 15.46 | 15.44 | 15.45 | 0 | +0.12(+0.82%) |
Mar 11, 2019 | 15.33 | 15.34 | 15.32 | 15.32 | 0 | -0.01(-0.03%) |
Mar 10, 2019 | 15.32 | 15.35 | 15.32 | 15.33 | 0 | -0.03(-0.20%) |
Mar 08, 2019 | 15.05 | 15.38 | 15.02 | 15.36 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 15.05 | 15.38 | 15.02 | 15.36 | 0 | +0.26(+1.76%) |
Mar 06, 2019 | 15.10 | 15.10 | 15.09 | 15.10 | 0 | -0.05(-0.33%) |
Mar 05, 2019 | 15.15 | 15.15 | 15.13 | 15.14 | 0 | +0.04(+0.23%) |
Mar 04, 2019 | 15.12 | 15.12 | 15.11 | 15.11 | 0 | -0.16(-1.02%) |
Mar 03, 2019 | 15.22 | 15.28 | 15.22 | 15.27 | 0 | +0.04(+0.26%) |
Mar 01, 2019 | 15.63 | 15.66 | 15.16 | 15.22 | 0 | -0.03(-0.20%) |
Feb 28, 2019 | 15.26 | 0 | -0.44(-2.80%) | |||
Feb 27, 2019 | 15.68 | 15.70 | 15.68 | 15.70 | 0 | -0.18(-1.13%) |
Feb 26, 2019 | 15.89 | 15.89 | 15.88 | 15.88 | 0 | +0.04(+0.22%) |
Feb 25, 2019 | 15.85 | 15.85 | 15.84 | 15.84 | 0 | -0.04(-0.25%) |
Feb 24, 2019 | 15.88 | 15.90 | 15.87 | 15.88 | 0 | -0.03(-0.21%) |
Feb 22, 2019 | 15.91 | 0 | +0.03(+0.18%) | |||
Feb 21, 2019 | 15.77 | 15.94 | 15.76 | 15.88 | 0 | -0.17(-1.03%) |
Feb 20, 2019 | 16.02 | 16.05 | 16.02 | 16.05 | 0 | +0.11(+0.66%) |
Feb 19, 2019 | 15.96 | 15.97 | 15.94 | 15.95 | 0 | +0.17(+1.05%) |
Feb 18, 2019 | 15.76 | 15.83 | 15.73 | 15.78 | 0 | +0.03(+0.19%) |
Feb 17, 2019 | 15.76 | 15.76 | 15.74 | 15.75 | 0 | +0.01(+0.04%) |
Feb 15, 2019 | 15.74 | 0 | +0.00(+0.00%) | |||
Feb 14, 2019 | 15.74 | 0 | +0.18(+1.14%) | |||
Feb 13, 2019 | 15.55 | 15.57 | 15.54 | 15.56 | 0 | -0.13(-0.86%) |
Feb 12, 2019 | 15.69 | 15.70 | 15.69 | 15.70 | 0 | +0.00(+0.03%) |
Feb 11, 2019 | 15.70 | 15.71 | 15.69 | 15.70 | 0 | -0.12(-0.73%) |
Feb 10, 2019 | 15.80 | 15.81 | 15.80 | 15.81 | 0 | +0.00(+0.01%) |
Feb 08, 2019 | 15.81 | 0 | -0.02(-0.10%) | |||
Feb 07, 2019 | 15.74 | 15.86 | 15.65 | 15.82 | 0 | +0.15(+0.96%) |
Feb 06, 2019 | 15.66 | 15.68 | 15.66 | 15.68 | 0 | -0.17(-1.10%) |
Feb 05, 2019 | 15.84 | 15.85 | 15.84 | 15.85 | 0 | -0.02(-0.09%) |
Feb 04, 2019 | 15.88 | 15.88 | 15.87 | 15.87 | 0 | -0.04(-0.28%) |
Feb 03, 2019 | 15.92 | 15.94 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |