Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.40 | 16.40 | 15.90 | 15.90 | 1,030 | -0.70(-4.22%) |
Apr 29, 2019 | 16.20 | 16.70 | 16.20 | 16.60 | 2,821 | +0.40(+2.47%) |
Apr 26, 2019 | 15.60 | 16.20 | 15.50 | 16.20 | 16,320 | +0.30(+1.89%) |
Apr 25, 2019 | 16.56 | 16.80 | 15.81 | 15.90 | 1,581 | -0.10(-0.62%) |
Apr 24, 2019 | 16.50 | 16.80 | 16.00 | 16.00 | 605 | -0.50(-3.03%) |
Apr 23, 2019 | 16.50 | 16.50 | 16.30 | 16.50 | 4,120 | +0.20(+1.23%) |
Apr 22, 2019 | 16.40 | 16.40 | 16.30 | 16.30 | 2,433 | +0.06(+0.39%) |
Apr 18, 2019 | 15.67 | 16.30 | 15.67 | 16.24 | 1,540 | +0.04(+0.23%) |
Apr 17, 2019 | 16.20 | 16.30 | 15.75 | 16.20 | 2,575 | +0.00(+0.00%) |
Apr 16, 2019 | 16.30 | 16.30 | 16.20 | 16.20 | 265 | +0.10(+0.62%) |
Apr 15, 2019 | 15.90 | 16.20 | 15.87 | 16.10 | 3,514 | -0.20(-1.23%) |
Apr 12, 2019 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 16.30 | 16.38 | 16.00 | 16.30 | 2,565 | +0.30(+1.88%) |
Apr 10, 2019 | 16.01 | 16.20 | 15.95 | 16.00 | 1,206 | -0.30(-1.84%) |
Apr 09, 2019 | 15.80 | 16.30 | 15.80 | 16.30 | 1,693 | +0.70(+4.49%) |
Apr 08, 2019 | 16.40 | 16.50 | 15.50 | 15.60 | 2,642 | -0.90(-5.45%) |
Apr 05, 2019 | 15.80 | 16.50 | 15.20 | 16.50 | 4,170 | +0.80(+5.10%) |
Apr 04, 2019 | 15.50 | 15.90 | 15.40 | 15.70 | 1,139 | +0.30(+1.95%) |
Apr 03, 2019 | 15.80 | 15.80 | 15.40 | 15.40 | 914 | -0.40(-2.53%) |
Apr 02, 2019 | 15.20 | 15.80 | 15.20 | 15.80 | 2,366 | +0.30(+1.94%) |
Apr 01, 2019 | 15.90 | 15.90 | 15.00 | 15.50 | 3,236 | +0.30(+1.97%) |
Mar 29, 2019 | 16.13 | 16.13 | 15.20 | 15.20 | 680 | -0.30(-1.94%) |
Mar 28, 2019 | 15.50 | 15.70 | 15.40 | 15.50 | 2,811 | +0.30(+1.97%) |
Mar 27, 2019 | 15.29 | 15.29 | 15.10 | 15.20 | 869 | +0.05(+0.33%) |
Mar 26, 2019 | 15.30 | 15.30 | 15.10 | 15.15 | 238 | +0.05(+0.33%) |
Mar 25, 2019 | 15.20 | 15.20 | 15.00 | 15.10 | 448 | +0.10(+0.67%) |
Mar 22, 2019 | 15.20 | 15.30 | 15.00 | 15.00 | 4,100 | -0.20(-1.32%) |
Mar 21, 2019 | 15.20 | 15.30 | 15.20 | 15.20 | 247 | +0.20(+1.33%) |
Mar 20, 2019 | 15.30 | 15.40 | 15.00 | 15.00 | 954 | -0.10(-0.66%) |
Mar 19, 2019 | 15.10 | 15.30 | 15.10 | 15.10 | 230 | +0.10(+0.67%) |
Mar 18, 2019 | 15.00 | 15.20 | 15.00 | 15.00 | 778 | -0.30(-1.99%) |
Mar 15, 2019 | 15.50 | 15.50 | 15.30 | 15.30 | 200 | +0.20(+1.35%) |
Mar 14, 2019 | 15.20 | 15.35 | 15.10 | 15.10 | 327 | -0.10(-0.66%) |
Mar 13, 2019 | 15.50 | 15.50 | 15.20 | 15.20 | 56 | +0.00(+0.00%) |
Mar 12, 2019 | 15.50 | 15.50 | 15.20 | 15.20 | 111 | -0.30(-1.94%) |
Mar 11, 2019 | 15.50 | 15.80 | 15.10 | 15.50 | 1,524 | +0.40(+2.65%) |
Mar 08, 2019 | 15.00 | 15.60 | 15.00 | 15.10 | 6,560 | +0.10(+0.67%) |
Mar 07, 2019 | 14.50 | 15.20 | 14.50 | 15.00 | 21,002 | +0.30(+2.04%) |
Mar 06, 2019 | 15.00 | 15.10 | 14.65 | 14.70 | 2,590 | -0.50(-3.29%) |
Mar 05, 2019 | 15.60 | 15.60 | 14.90 | 15.20 | 850 | -0.10(-0.65%) |
Mar 04, 2019 | 15.20 | 15.30 | 15.00 | 15.30 | 128 | -0.20(-1.29%) |
Mar 01, 2019 | 16.20 | 16.20 | 15.00 | 15.50 | 4,310 | -0.10(-0.64%) |
Feb 28, 2019 | 15.50 | 16.00 | 15.40 | 15.60 | 706 | +0.37(+2.43%) |
Feb 27, 2019 | 15.10 | 15.40 | 15.00 | 15.23 | 169 | +0.53(+3.61%) |
Feb 26, 2019 | 15.60 | 15.60 | 14.70 | 14.70 | 1,097 | -1.00(-6.37%) |
Feb 25, 2019 | 15.10 | 15.95 | 15.10 | 15.70 | 4,782 | +0.30(+1.95%) |
Feb 22, 2019 | 14.70 | 15.40 | 14.70 | 15.40 | 1,110 | +0.90(+6.21%) |
Feb 21, 2019 | 15.00 | 15.00 | 14.50 | 14.50 | 1,903 | +0.00(+0.00%) |
Feb 20, 2019 | 14.60 | 15.00 | 14.50 | 14.50 | 3,326 | -0.10(-0.68%) |
Feb 19, 2019 | 14.77 | 15.19 | 14.60 | 14.60 | 2,136 | +0.40(+2.82%) |
Feb 15, 2019 | 14.20 | 14.80 | 14.10 | 14.20 | 1,480 | +0.20(+1.43%) |
Feb 14, 2019 | 14.20 | 14.90 | 14.00 | 14.00 | 1,072 | -0.30(-2.10%) |
Feb 13, 2019 | 14.70 | 14.70 | 14.20 | 14.30 | 1,679 | -0.20(-1.38%) |
Feb 12, 2019 | 14.00 | 14.50 | 14.00 | 14.50 | 667 | +0.30(+2.11%) |
Feb 11, 2019 | 14.43 | 14.43 | 13.70 | 14.20 | 9,976 | +0.20(+1.43%) |
Feb 08, 2019 | 14.10 | 14.70 | 14.00 | 14.00 | 650 | -0.35(-2.44%) |
Feb 07, 2019 | 14.40 | 14.40 | 14.30 | 14.35 | 290 | -0.45(-3.04%) |
Feb 06, 2019 | 14.30 | 14.90 | 14.20 | 14.80 | 921 | +0.70(+4.96%) |
Feb 05, 2019 | 14.56 | 14.56 | 14.10 | 14.10 | 2,749 | -0.80(-5.37%) |
Feb 04, 2019 | 15.00 | 15.00 | 14.70 | 14.90 | 520 | +0.50(+3.47%) |