Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.22 | 15.22 | 15.05 | 15.10 | 45,321 | -0.12(-0.79%) |
Apr 29, 2019 | 15.35 | 15.35 | 15.17 | 15.22 | 38,148 | -0.10(-0.65%) |
Apr 26, 2019 | 15.38 | 15.39 | 15.30 | 15.32 | 23,400 | -0.06(-0.39%) |
Apr 25, 2019 | 15.38 | 15.47 | 15.36 | 15.38 | 37,699 | +0.03(+0.20%) |
Apr 24, 2019 | 15.45 | 15.48 | 15.32 | 15.35 | 59,905 | -0.09(-0.58%) |
Apr 23, 2019 | 15.68 | 15.68 | 15.41 | 15.44 | 84,855 | -0.23(-1.47%) |
Apr 22, 2019 | 15.70 | 15.73 | 15.67 | 15.67 | 19,386 | -0.05(-0.32%) |
Apr 18, 2019 | 15.69 | 15.73 | 15.65 | 15.72 | 21,300 | +0.00(+0.00%) |
Apr 17, 2019 | 15.85 | 15.86 | 15.71 | 15.72 | 32,860 | -0.13(-0.82%) |
Apr 16, 2019 | 15.95 | 15.95 | 15.81 | 15.85 | 28,058 | -0.17(-1.03%) |
Apr 15, 2019 | 15.99 | 16.06 | 15.99 | 16.02 | 4,625 | +0.08(+0.47%) |
Apr 12, 2019 | 15.94 | 16.01 | 15.94 | 15.94 | 8,000 | -0.01(-0.06%) |
Apr 11, 2019 | 16.04 | 16.04 | 15.94 | 15.95 | 15,661 | -0.13(-0.80%) |
Apr 10, 2019 | 16.06 | 16.09 | 16.05 | 16.08 | 6,745 | +0.02(+0.12%) |
Apr 09, 2019 | 16.05 | 16.06 | 15.98 | 16.06 | 29,588 | +0.01(+0.06%) |
Apr 08, 2019 | 16.06 | 16.12 | 16.01 | 16.05 | 21,458 | -0.00(-0.01%) |
Apr 05, 2019 | 16.10 | 16.10 | 16.01 | 16.05 | 15,900 | -0.10(-0.61%) |
Apr 04, 2019 | 16.07 | 16.17 | 16.07 | 16.15 | 30,979 | +0.10(+0.62%) |
Apr 03, 2019 | 16.09 | 16.15 | 15.96 | 16.05 | 18,211 | +0.00(+0.00%) |
Apr 02, 2019 | 15.97 | 16.08 | 15.93 | 16.05 | 34,603 | +0.10(+0.63%) |
Apr 01, 2019 | 15.88 | 16.01 | 15.86 | 15.95 | 28,709 | +0.20(+1.27%) |
Mar 29, 2019 | 15.90 | 15.91 | 15.75 | 15.75 | 25,300 | -0.08(-0.51%) |
Mar 28, 2019 | 15.90 | 15.91 | 15.83 | 15.83 | 21,660 | -0.05(-0.31%) |
Mar 27, 2019 | 16.00 | 16.00 | 15.82 | 15.88 | 27,479 | -0.17(-1.03%) |
Mar 26, 2019 | 16.12 | 16.14 | 16.02 | 16.05 | 14,409 | -0.10(-0.65%) |
Mar 25, 2019 | 16.13 | 16.15 | 16.08 | 16.15 | 10,945 | +0.10(+0.62%) |
Mar 22, 2019 | 16.20 | 16.20 | 16.05 | 16.05 | 20,400 | -0.16(-0.99%) |
Mar 21, 2019 | 16.16 | 16.25 | 16.10 | 16.21 | 23,634 | +0.10(+0.62%) |
Mar 20, 2019 | 16.08 | 16.19 | 16.03 | 16.11 | 6,383 | -0.06(-0.37%) |
Mar 19, 2019 | 16.22 | 16.22 | 16.07 | 16.17 | 21,932 | +0.08(+0.50%) |
Mar 18, 2019 | 16.11 | 16.15 | 16.05 | 16.09 | 13,007 | -0.06(-0.37%) |
Mar 15, 2019 | 16.10 | 16.22 | 16.10 | 16.15 | 17,300 | +0.05(+0.31%) |
Mar 14, 2019 | 16.09 | 16.16 | 16.05 | 16.10 | 15,005 | +0.01(+0.08%) |
Mar 13, 2019 | 15.96 | 16.10 | 15.96 | 16.09 | 17,237 | +0.06(+0.39%) |
Mar 12, 2019 | 15.97 | 16.05 | 15.92 | 16.02 | 17,561 | +0.08(+0.53%) |
Mar 11, 2019 | 16.01 | 16.01 | 15.90 | 15.94 | 28,815 | -0.07(-0.44%) |
Mar 08, 2019 | 16.08 | 16.10 | 15.93 | 16.01 | 30,700 | -0.12(-0.74%) |
Mar 07, 2019 | 16.12 | 16.19 | 16.05 | 16.13 | 30,737 | +0.00(+0.00%) |
Mar 06, 2019 | 16.33 | 16.33 | 16.10 | 16.13 | 23,506 | -0.20(-1.22%) |
Mar 05, 2019 | 16.26 | 16.35 | 16.26 | 16.33 | 19,047 | -0.06(-0.37%) |
Mar 04, 2019 | 16.40 | 16.50 | 16.36 | 16.39 | 36,996 | +0.14(+0.86%) |
Mar 01, 2019 | 16.31 | 16.32 | 16.08 | 16.25 | 51,700 | -0.01(-0.06%) |
Feb 28, 2019 | 16.33 | 16.38 | 16.25 | 16.26 | 10,142 | -0.11(-0.67%) |
Feb 27, 2019 | 16.40 | 16.46 | 16.35 | 16.37 | 15,111 | +0.01(+0.06%) |
Feb 26, 2019 | 16.43 | 16.43 | 16.29 | 16.36 | 69,399 | -0.11(-0.67%) |
Feb 25, 2019 | 16.63 | 16.63 | 16.47 | 16.47 | 31,385 | -0.02(-0.12%) |
Feb 22, 2019 | 16.50 | 16.52 | 16.45 | 16.49 | 21,200 | +0.00(+0.00%) |
Feb 21, 2019 | 16.47 | 16.54 | 16.44 | 16.49 | 26,952 | +0.14(+0.86%) |
Feb 20, 2019 | 16.27 | 16.37 | 16.19 | 16.35 | 36,034 | +0.04(+0.25%) |
Feb 19, 2019 | 16.42 | 16.42 | 16.23 | 16.31 | 60,135 | -0.14(-0.88%) |
Feb 15, 2019 | 16.44 | 16.46 | 16.33 | 16.45 | 22,800 | +0.04(+0.27%) |
Feb 14, 2019 | 16.48 | 16.49 | 16.37 | 16.41 | 20,078 | -0.17(-1.03%) |
Feb 13, 2019 | 16.59 | 16.61 | 16.55 | 16.58 | 18,593 | -0.04(-0.24%) |
Feb 12, 2019 | 16.43 | 16.63 | 16.40 | 16.62 | 23,937 | +0.23(+1.40%) |
Feb 11, 2019 | 16.55 | 16.55 | 16.36 | 16.39 | 38,413 | -0.20(-1.21%) |
Feb 08, 2019 | 16.55 | 16.59 | 16.46 | 16.59 | 40,000 | +0.05(+0.30%) |
Feb 07, 2019 | 16.61 | 16.64 | 16.51 | 16.54 | 28,356 | -0.12(-0.75%) |
Feb 06, 2019 | 16.60 | 16.68 | 16.60 | 16.66 | 8,785 | +0.01(+0.07%) |
Feb 05, 2019 | 16.65 | 16.67 | 16.53 | 16.65 | 22,750 | +0.02(+0.14%) |
Feb 04, 2019 | 16.58 | 16.68 | 16.58 | 16.63 | 20,198 | +0.03(+0.18%) |