Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.01 | 16.16 | 16.01 | 16.03 | 9,221 | -0.16(-0.99%) |
Apr 29, 2019 | 16.11 | 16.23 | 16.01 | 16.19 | 4,620 | +0.01(+0.06%) |
Apr 26, 2019 | 16.10 | 16.18 | 16.10 | 16.18 | 2,000 | +0.16(+1.00%) |
Apr 25, 2019 | 16.00 | 16.17 | 16.00 | 16.02 | 3,374 | +0.01(+0.06%) |
Apr 24, 2019 | 16.13 | 16.17 | 16.01 | 16.01 | 2,971 | -0.17(-1.05%) |
Apr 23, 2019 | 16.00 | 16.18 | 16.00 | 16.18 | 2,571 | +0.16(+1.00%) |
Apr 22, 2019 | 16.09 | 16.10 | 16.02 | 16.02 | 1,349 | -0.05(-0.31%) |
Apr 18, 2019 | 16.02 | 16.07 | 16.01 | 16.07 | 4,000 | +0.03(+0.19%) |
Apr 17, 2019 | 16.00 | 16.22 | 16.00 | 16.04 | 4,697 | -0.02(-0.12%) |
Apr 16, 2019 | 16.25 | 16.25 | 16.06 | 16.06 | 3,242 | +0.05(+0.31%) |
Apr 15, 2019 | 16.00 | 16.20 | 16.00 | 16.01 | 21,000 | -0.03(-0.19%) |
Apr 12, 2019 | 16.15 | 16.23 | 15.98 | 16.04 | 3,900 | +0.01(+0.06%) |
Apr 11, 2019 | 16.14 | 16.26 | 16.03 | 16.03 | 2,731 | -0.03(-0.19%) |
Apr 10, 2019 | 15.94 | 16.24 | 15.91 | 16.06 | 6,720 | +0.05(+0.31%) |
Apr 09, 2019 | 16.26 | 16.26 | 16.01 | 16.01 | 3,201 | -0.01(-0.06%) |
Apr 08, 2019 | 16.19 | 16.28 | 16.02 | 16.02 | 5,725 | -0.21(-1.29%) |
Apr 05, 2019 | 16.15 | 16.30 | 16.05 | 16.23 | 22,200 | -0.07(-0.43%) |
Apr 04, 2019 | 16.27 | 16.40 | 16.06 | 16.30 | 13,540 | +0.10(+0.62%) |
Apr 03, 2019 | 16.46 | 16.46 | 16.06 | 16.20 | 17,742 | -0.22(-1.34%) |
Apr 02, 2019 | 16.26 | 16.43 | 16.07 | 16.42 | 18,736 | +0.23(+1.42%) |
Apr 01, 2019 | 16.00 | 16.41 | 15.97 | 16.19 | 19,722 | +0.19(+1.19%) |
Mar 29, 2019 | 16.32 | 16.32 | 15.91 | 16.00 | 41,600 | -0.25(-1.54%) |
Mar 28, 2019 | 16.25 | 16.25 | 16.03 | 16.25 | 5,178 | +0.22(+1.37%) |
Mar 27, 2019 | 16.19 | 16.19 | 16.03 | 16.03 | 7,458 | -0.26(-1.60%) |
Mar 26, 2019 | 16.55 | 16.55 | 16.29 | 16.29 | 1,897 | +0.22(+1.37%) |
Mar 25, 2019 | 16.08 | 16.08 | 16.07 | 16.07 | 1,695 | +0.31(+1.97%) |
Mar 22, 2019 | 16.02 | 16.02 | 15.76 | 15.76 | 8,600 | -0.48(-2.96%) |
Mar 21, 2019 | 16.54 | 16.60 | 16.24 | 16.24 | 7,182 | -0.09(-0.55%) |
Mar 20, 2019 | 16.24 | 16.50 | 16.24 | 16.33 | 8,860 | -0.17(-1.03%) |
Mar 19, 2019 | 16.41 | 16.59 | 16.32 | 16.50 | 3,539 | -0.14(-0.84%) |
Mar 18, 2019 | 16.35 | 16.64 | 16.01 | 16.64 | 9,778 | +0.10(+0.60%) |
Mar 15, 2019 | 16.04 | 16.54 | 15.88 | 16.54 | 93,200 | +0.45(+2.80%) |
Mar 14, 2019 | 15.47 | 16.73 | 15.47 | 16.09 | 12,184 | +0.96(+6.35%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.13 | 15.13 | 9,677 | -0.35(-2.26%) |
Mar 12, 2019 | 15.35 | 15.70 | 15.27 | 15.48 | 9,620 | +0.18(+1.18%) |
Mar 11, 2019 | 15.07 | 15.51 | 15.00 | 15.30 | 18,661 | +0.27(+1.80%) |
Mar 08, 2019 | 15.14 | 15.19 | 15.02 | 15.03 | 18,700 | -0.09(-0.60%) |
Mar 07, 2019 | 15.17 | 15.21 | 15.12 | 15.12 | 5,242 | +0.10(+0.67%) |
Mar 06, 2019 | 15.15 | 15.20 | 15.01 | 15.02 | 4,698 | +0.01(+0.07%) |
Mar 05, 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 968 | -0.10(-0.66%) |
Mar 04, 2019 | 15.02 | 15.25 | 15.02 | 15.11 | 2,360 | -0.10(-0.66%) |
Mar 01, 2019 | 15.23 | 15.24 | 15.05 | 15.21 | 1,300 | +0.12(+0.80%) |
Feb 28, 2019 | 15.09 | 15.10 | 15.09 | 15.09 | 4,358 | -0.02(-0.13%) |
Feb 27, 2019 | 15.16 | 15.16 | 15.01 | 15.11 | 1,388 | +0.06(+0.40%) |
Feb 26, 2019 | 15.14 | 15.17 | 15.05 | 15.05 | 2,735 | +0.01(+0.07%) |
Feb 25, 2019 | 15.40 | 15.40 | 15.04 | 15.04 | 5,757 | -0.36(-2.34%) |
Feb 22, 2019 | 15.40 | 15.45 | 15.40 | 15.40 | 3,500 | +0.20(+1.32%) |
Feb 21, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 1,815 | +0.00(+0.00%) |
Feb 20, 2019 | 15.48 | 15.48 | 15.20 | 15.20 | 5,660 | -0.06(-0.39%) |
Feb 19, 2019 | 15.25 | 15.30 | 15.00 | 15.26 | 8,557 | +0.26(+1.73%) |
Feb 15, 2019 | 15.08 | 15.80 | 15.00 | 15.00 | 6,400 | +0.00(+0.00%) |
Feb 14, 2019 | 15.39 | 15.40 | 15.00 | 15.00 | 7,878 | -0.14(-0.92%) |
Feb 13, 2019 | 15.08 | 15.14 | 14.97 | 15.14 | 1,439 | +0.01(+0.07%) |
Feb 12, 2019 | 14.76 | 15.13 | 14.76 | 15.13 | 5,310 | +0.30(+2.02%) |
Feb 11, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 1,645 | -0.02(-0.13%) |
Feb 08, 2019 | 14.90 | 14.95 | 14.81 | 14.85 | 2,300 | +0.02(+0.13%) |
Feb 07, 2019 | 14.91 | 14.98 | 14.83 | 14.83 | 4,898 | -0.08(-0.54%) |
Feb 06, 2019 | 15.01 | 15.01 | 14.83 | 14.91 | 1,332 | -0.05(-0.33%) |
Feb 05, 2019 | 14.85 | 15.07 | 14.80 | 14.96 | 10,963 | +0.06(+0.40%) |
Feb 04, 2019 | 14.79 | 14.91 | 14.79 | 14.90 | 2,174 | +0.05(+0.34%) |