Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.97 | 15.03 | 14.85 | 14.90 | 423,586 | -0.08(-0.53%) |
Apr 29, 2019 | 14.79 | 15.00 | 14.77 | 14.98 | 531,111 | +0.20(+1.34%) |
Apr 26, 2019 | 14.47 | 14.79 | 14.41 | 14.78 | 168,334 | +0.31(+2.13%) |
Apr 25, 2019 | 14.63 | 14.76 | 14.37 | 14.47 | 219,097 | -0.21(-1.42%) |
Apr 24, 2019 | 14.60 | 14.80 | 14.49 | 14.68 | 294,909 | +0.08(+0.54%) |
Apr 23, 2019 | 14.42 | 14.64 | 14.42 | 14.60 | 201,593 | +0.18(+1.24%) |
Apr 22, 2019 | 14.28 | 14.44 | 14.14 | 14.42 | 193,822 | +0.12(+0.83%) |
Apr 18, 2019 | 14.53 | 14.57 | 14.23 | 14.31 | 237,281 | -0.31(-2.10%) |
Apr 17, 2019 | 14.75 | 14.78 | 14.48 | 14.61 | 255,108 | -0.08(-0.54%) |
Apr 16, 2019 | 14.54 | 14.70 | 14.38 | 14.69 | 253,149 | +0.16(+1.09%) |
Apr 15, 2019 | 14.61 | 14.72 | 14.49 | 14.53 | 202,750 | -0.07(-0.48%) |
Apr 12, 2019 | 14.72 | 14.72 | 14.53 | 14.60 | 170,048 | -0.05(-0.34%) |
Apr 11, 2019 | 14.69 | 14.72 | 14.53 | 14.65 | 235,819 | -0.04(-0.27%) |
Apr 10, 2019 | 14.58 | 14.74 | 14.57 | 14.69 | 134,535 | +0.11(+0.75%) |
Apr 09, 2019 | 14.70 | 14.74 | 14.51 | 14.58 | 293,931 | -0.17(-1.14%) |
Apr 08, 2019 | 14.55 | 14.84 | 14.49 | 14.75 | 338,296 | +0.14(+0.95%) |
Apr 05, 2019 | 14.58 | 14.68 | 14.52 | 14.61 | 434,746 | +0.06(+0.41%) |
Apr 04, 2019 | 14.54 | 14.63 | 14.36 | 14.55 | 252,991 | +0.07(+0.48%) |
Apr 03, 2019 | 14.73 | 14.88 | 14.32 | 14.48 | 988,602 | -0.16(-1.08%) |
Apr 02, 2019 | 14.95 | 14.98 | 14.60 | 14.64 | 319,068 | -0.32(-2.12%) |
Apr 01, 2019 | 14.81 | 15.09 | 14.79 | 14.96 | 930,232 | +0.28(+1.89%) |
Mar 29, 2019 | 14.96 | 15.00 | 14.53 | 14.68 | 1,411,692 | -0.24(-1.60%) |
Mar 28, 2019 | 14.75 | 15.00 | 14.69 | 14.92 | 697,245 | +0.19(+1.28%) |
Mar 27, 2019 | 14.71 | 14.78 | 14.57 | 14.73 | 328,723 | +0.00(+0.00%) |
Mar 26, 2019 | 14.60 | 14.79 | 14.59 | 14.73 | 477,494 | +0.21(+1.43%) |
Mar 25, 2019 | 14.12 | 14.54 | 14.00 | 14.52 | 734,648 | +0.35(+2.44%) |
Mar 22, 2019 | 14.65 | 14.70 | 14.10 | 14.18 | 309,086 | -0.59(-4.02%) |
Mar 21, 2019 | 14.73 | 14.94 | 14.64 | 14.77 | 409,080 | -0.05(-0.33%) |
Mar 20, 2019 | 15.05 | 15.05 | 14.63 | 14.82 | 362,511 | -0.20(-1.32%) |
Mar 19, 2019 | 15.25 | 15.34 | 14.96 | 15.02 | 662,929 | -0.16(-1.04%) |
Mar 18, 2019 | 14.73 | 15.23 | 14.73 | 15.18 | 899,774 | +0.45(+3.02%) |
Mar 15, 2019 | 14.76 | 15.12 | 14.65 | 14.73 | 1,379,364 | +0.01(+0.07%) |
Mar 14, 2019 | 15.13 | 15.18 | 14.71 | 14.72 | 565,685 | -0.33(-2.17%) |
Mar 13, 2019 | 15.15 | 15.43 | 15.00 | 15.05 | 1,816,558 | -0.29(-1.87%) |
Mar 12, 2019 | 15.52 | 15.62 | 15.26 | 15.34 | 313,487 | -0.26(-1.65%) |
Mar 11, 2019 | 15.52 | 15.81 | 15.49 | 15.59 | 653,428 | -0.02(-0.13%) |
Mar 08, 2019 | 15.56 | 15.73 | 15.42 | 15.61 | 246,318 | -0.07(-0.44%) |
Mar 07, 2019 | 15.87 | 16.13 | 15.59 | 15.68 | 445,896 | -0.18(-1.12%) |
Mar 06, 2019 | 16.28 | 16.29 | 15.84 | 15.86 | 548,025 | -0.42(-2.55%) |
Mar 05, 2019 | 16.53 | 16.53 | 16.12 | 16.28 | 483,751 | -0.23(-1.38%) |
Mar 04, 2019 | 16.61 | 16.72 | 16.39 | 16.50 | 370,752 | -0.13(-0.77%) |
Mar 01, 2019 | 16.56 | 16.68 | 16.36 | 16.63 | 285,232 | +0.18(+1.08%) |
Feb 28, 2019 | 16.34 | 16.46 | 16.15 | 16.45 | 261,416 | +0.08(+0.48%) |
Feb 27, 2019 | 16.29 | 16.46 | 16.23 | 16.37 | 289,127 | +0.00(+0.00%) |
Feb 26, 2019 | 16.17 | 16.43 | 16.09 | 16.37 | 371,449 | +0.21(+1.28%) |
Feb 25, 2019 | 16.38 | 16.46 | 16.12 | 16.17 | 256,762 | -0.16(-0.97%) |
Feb 22, 2019 | 16.23 | 16.37 | 16.16 | 16.32 | 440,584 | +0.17(+1.04%) |
Feb 21, 2019 | 16.38 | 16.41 | 16.11 | 16.16 | 237,363 | -0.24(-1.45%) |
Feb 20, 2019 | 16.35 | 16.55 | 16.28 | 16.39 | 537,741 | +0.03(+0.18%) |
Feb 19, 2019 | 15.97 | 16.37 | 15.97 | 16.36 | 498,064 | +0.22(+1.35%) |
Feb 15, 2019 | 15.88 | 16.16 | 15.78 | 16.15 | 534,280 | +0.36(+2.26%) |
Feb 14, 2019 | 15.69 | 16.09 | 15.69 | 15.79 | 1,005,855 | +0.06(+0.38%) |
Feb 13, 2019 | 15.43 | 15.86 | 15.40 | 15.73 | 1,049,757 | +0.38(+2.45%) |
Feb 12, 2019 | 15.54 | 15.73 | 15.28 | 15.36 | 484,846 | -0.04(-0.26%) |
Feb 11, 2019 | 15.16 | 15.58 | 15.16 | 15.39 | 701,015 | +0.31(+2.03%) |
Feb 08, 2019 | 15.05 | 15.43 | 14.90 | 15.09 | 2,487,041 | -0.59(-3.79%) |
Feb 07, 2019 | 17.06 | 17.30 | 15.37 | 15.68 | 1,242,965 | +0.83(+5.60%) |
Feb 06, 2019 | 15.16 | 15.37 | 14.73 | 14.85 | 960,513 | -0.27(-1.77%) |
Feb 05, 2019 | 15.58 | 15.76 | 14.85 | 15.12 | 554,195 | -0.47(-3.05%) |
Feb 04, 2019 | 15.76 | 15.93 | 15.47 | 15.59 | 442,138 | -0.16(-1.01%) |