Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.10 | 16.10 | 15.80 | 15.97 | 173,472 | -0.14(-0.86%) |
Apr 29, 2019 | 15.82 | 16.16 | 15.78 | 16.10 | 103,839 | +0.24(+1.54%) |
Apr 26, 2019 | 15.68 | 15.88 | 15.55 | 15.86 | 137,267 | +0.12(+0.78%) |
Apr 25, 2019 | 15.97 | 15.97 | 15.62 | 15.74 | 68,079 | -0.34(-2.13%) |
Apr 24, 2019 | 15.91 | 16.15 | 15.85 | 16.08 | 132,237 | +0.09(+0.56%) |
Apr 23, 2019 | 15.80 | 16.13 | 15.67 | 15.99 | 138,704 | +0.28(+1.81%) |
Apr 22, 2019 | 15.94 | 15.94 | 15.56 | 15.71 | 101,501 | -0.20(-1.28%) |
Apr 18, 2019 | 15.97 | 16.10 | 15.85 | 15.91 | 79,018 | -0.12(-0.76%) |
Apr 17, 2019 | 16.01 | 16.09 | 15.80 | 16.03 | 118,026 | +0.04(+0.25%) |
Apr 16, 2019 | 15.93 | 16.02 | 15.71 | 15.99 | 92,432 | +0.15(+0.98%) |
Apr 15, 2019 | 16.00 | 16.05 | 15.81 | 15.84 | 102,165 | -0.13(-0.82%) |
Apr 12, 2019 | 15.91 | 16.05 | 15.84 | 15.97 | 106,791 | +0.07(+0.46%) |
Apr 11, 2019 | 15.87 | 15.91 | 15.71 | 15.89 | 104,226 | +0.04(+0.26%) |
Apr 10, 2019 | 15.57 | 15.89 | 15.54 | 15.85 | 155,660 | +0.33(+2.15%) |
Apr 09, 2019 | 15.68 | 15.75 | 15.52 | 15.52 | 128,076 | -0.30(-1.90%) |
Apr 08, 2019 | 15.72 | 15.83 | 15.65 | 15.82 | 111,205 | -0.03(-0.21%) |
Apr 05, 2019 | 15.61 | 15.91 | 15.56 | 15.85 | 166,515 | +0.28(+1.78%) |
Apr 04, 2019 | 15.40 | 15.83 | 15.40 | 15.57 | 199,614 | +0.12(+0.79%) |
Apr 03, 2019 | 15.45 | 15.55 | 15.35 | 15.45 | 157,524 | +0.11(+0.74%) |
Apr 02, 2019 | 15.40 | 15.48 | 15.14 | 15.34 | 157,297 | -0.06(-0.37%) |
Apr 01, 2019 | 15.27 | 15.60 | 15.26 | 15.40 | 167,321 | +0.36(+2.38%) |
Mar 29, 2019 | 15.31 | 15.39 | 14.98 | 15.04 | 320,619 | -0.17(-1.12%) |
Mar 28, 2019 | 15.14 | 15.31 | 14.96 | 15.21 | 139,106 | +0.10(+0.65%) |
Mar 27, 2019 | 15.21 | 15.31 | 14.95 | 15.11 | 258,604 | -0.11(-0.75%) |
Mar 26, 2019 | 15.07 | 15.23 | 14.92 | 15.22 | 312,359 | +0.29(+1.96%) |
Mar 25, 2019 | 14.65 | 14.96 | 14.46 | 14.93 | 229,158 | +0.20(+1.33%) |
Mar 22, 2019 | 15.19 | 15.31 | 14.71 | 14.74 | 265,933 | -0.58(-3.77%) |
Mar 21, 2019 | 15.26 | 15.62 | 15.22 | 15.31 | 260,062 | +0.22(+1.46%) |
Mar 20, 2019 | 15.12 | 15.41 | 14.87 | 15.09 | 277,307 | -0.11(-0.75%) |
Mar 19, 2019 | 15.19 | 15.36 | 15.09 | 15.21 | 376,071 | +0.10(+0.65%) |
Mar 18, 2019 | 14.88 | 15.14 | 14.83 | 15.11 | 349,798 | +0.24(+1.59%) |
Mar 15, 2019 | 14.85 | 15.28 | 14.76 | 14.88 | 786,616 | +0.19(+1.27%) |
Mar 14, 2019 | 14.73 | 14.75 | 14.57 | 14.69 | 142,811 | -0.03(-0.22%) |
Mar 13, 2019 | 14.84 | 14.88 | 14.58 | 14.72 | 299,059 | -0.04(-0.28%) |
Mar 12, 2019 | 14.70 | 14.82 | 14.45 | 14.76 | 237,715 | +0.11(+0.78%) |
Mar 11, 2019 | 14.06 | 14.79 | 14.04 | 14.65 | 385,401 | +0.57(+4.05%) |
Mar 08, 2019 | 13.91 | 14.18 | 13.80 | 14.08 | 278,222 | -0.02(-0.17%) |
Mar 07, 2019 | 14.22 | 14.22 | 13.89 | 14.10 | 192,505 | -0.16(-1.14%) |
Mar 06, 2019 | 14.56 | 14.63 | 14.18 | 14.26 | 309,448 | -0.20(-1.35%) |
Mar 05, 2019 | 14.74 | 14.74 | 14.40 | 14.46 | 217,936 | -0.24(-1.66%) |
Mar 04, 2019 | 14.55 | 14.93 | 14.51 | 14.70 | 265,177 | +0.14(+0.95%) |
Mar 01, 2019 | 14.74 | 14.91 | 14.40 | 14.57 | 171,554 | +0.05(+0.34%) |
Feb 28, 2019 | 14.49 | 14.56 | 14.21 | 14.52 | 356,407 | +0.06(+0.39%) |
Feb 27, 2019 | 14.14 | 14.66 | 14.00 | 14.46 | 331,846 | +0.23(+1.60%) |
Feb 26, 2019 | 14.59 | 14.68 | 14.20 | 14.23 | 165,960 | -0.36(-2.45%) |
Feb 25, 2019 | 14.92 | 14.92 | 14.53 | 14.59 | 307,266 | -0.33(-2.18%) |
Feb 22, 2019 | 14.48 | 14.92 | 14.35 | 14.92 | 306,364 | +0.52(+3.62%) |
Feb 21, 2019 | 14.51 | 14.59 | 14.23 | 14.39 | 163,539 | -0.20(-1.39%) |
Feb 20, 2019 | 14.39 | 14.61 | 14.31 | 14.60 | 243,730 | +0.14(+0.97%) |
Feb 19, 2019 | 14.25 | 14.56 | 14.16 | 14.46 | 229,203 | +0.17(+1.19%) |
Feb 15, 2019 | 14.39 | 14.43 | 14.19 | 14.29 | 208,654 | -0.01(-0.06%) |
Feb 14, 2019 | 14.13 | 14.49 | 14.08 | 14.30 | 246,523 | +0.02(+0.17%) |
Feb 13, 2019 | 14.06 | 14.37 | 13.98 | 14.27 | 245,713 | +0.28(+1.97%) |
Feb 12, 2019 | 13.84 | 14.04 | 13.84 | 14.00 | 204,683 | +0.31(+2.25%) |
Feb 11, 2019 | 13.36 | 13.71 | 13.19 | 13.69 | 256,501 | +0.40(+2.99%) |
Feb 08, 2019 | 13.33 | 13.45 | 13.21 | 13.29 | 357,710 | -0.08(-0.61%) |
Feb 07, 2019 | 13.86 | 13.87 | 13.32 | 13.37 | 340,463 | -0.60(-4.29%) |
Feb 06, 2019 | 13.70 | 14.03 | 13.51 | 13.97 | 337,353 | +0.17(+1.23%) |
Feb 05, 2019 | 13.53 | 13.88 | 13.50 | 13.80 | 349,431 | +0.35(+2.59%) |
Feb 04, 2019 | 13.15 | 13.45 | 12.97 | 13.45 | 246,189 | +0.32(+2.47%) |