Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.81 | 17.02 | 15.76 | 16.88 | 41,696 | +1.07(+6.77%) |
Apr 29, 2019 | 15.35 | 15.88 | 15.04 | 15.81 | 12,346 | +0.58(+3.80%) |
Apr 26, 2019 | 15.72 | 15.72 | 14.72 | 15.24 | 26,963 | +0.48(+3.27%) |
Apr 25, 2019 | 14.73 | 14.90 | 14.54 | 14.75 | 14,507 | -0.05(-0.33%) |
Apr 24, 2019 | 15.27 | 15.77 | 14.47 | 14.80 | 36,368 | -0.34(-2.23%) |
Apr 23, 2019 | 15.74 | 15.74 | 14.99 | 15.14 | 21,310 | -0.64(-4.03%) |
Apr 22, 2019 | 15.15 | 15.81 | 15.14 | 15.78 | 9,437 | +0.37(+2.38%) |
Apr 18, 2019 | 15.24 | 15.42 | 14.80 | 15.41 | 23,022 | +0.22(+1.46%) |
Apr 17, 2019 | 15.45 | 15.91 | 15.19 | 15.19 | 20,093 | -0.33(-2.11%) |
Apr 16, 2019 | 15.91 | 15.91 | 15.25 | 15.51 | 26,609 | -0.20(-1.29%) |
Apr 15, 2019 | 15.33 | 15.72 | 14.90 | 15.72 | 23,868 | +0.39(+2.52%) |
Apr 12, 2019 | 15.09 | 15.33 | 14.52 | 15.33 | 19,600 | +0.21(+1.40%) |
Apr 11, 2019 | 14.51 | 15.19 | 14.24 | 15.12 | 31,700 | -0.16(-1.07%) |
Apr 10, 2019 | 15.05 | 15.28 | 14.52 | 15.28 | 10,900 | -0.02(-0.13%) |
Apr 09, 2019 | 14.55 | 15.30 | 14.55 | 15.30 | 16,661 | -0.08(-0.50%) |
Apr 08, 2019 | 15.04 | 15.43 | 15.04 | 15.38 | 10,822 | -0.05(-0.31%) |
Apr 05, 2019 | 14.95 | 15.53 | 14.52 | 15.43 | 12,652 | +0.48(+3.23%) |
Apr 04, 2019 | 14.39 | 15.41 | 14.39 | 14.95 | 11,930 | +0.57(+3.96%) |
Apr 03, 2019 | 14.89 | 15.05 | 13.74 | 14.38 | 12,883 | -0.52(-3.50%) |
Apr 02, 2019 | 14.22 | 14.90 | 13.84 | 14.90 | 13,156 | +0.69(+4.89%) |
Apr 01, 2019 | 13.46 | 14.32 | 13.24 | 14.20 | 15,465 | +0.77(+5.74%) |
Mar 29, 2019 | 13.47 | 13.56 | 13.36 | 13.43 | 19,185 | +0.08(+0.58%) |
Mar 28, 2019 | 13.51 | 13.68 | 13.23 | 13.35 | 10,214 | -0.01(-0.07%) |
Mar 27, 2019 | 13.35 | 13.50 | 13.11 | 13.36 | 22,397 | +0.13(+1.02%) |
Mar 26, 2019 | 13.67 | 13.67 | 13.21 | 13.23 | 22,572 | -0.27(-2.00%) |
Mar 25, 2019 | 13.66 | 13.66 | 13.31 | 13.50 | 10,762 | -0.17(-1.27%) |
Mar 22, 2019 | 13.86 | 13.86 | 13.31 | 13.67 | 12,548 | -0.20(-1.46%) |
Mar 21, 2019 | 13.70 | 13.88 | 13.40 | 13.88 | 38,352 | -0.09(-0.62%) |
Mar 20, 2019 | 14.16 | 14.16 | 13.64 | 13.96 | 11,886 | -0.02(-0.14%) |
Mar 19, 2019 | 14.08 | 14.08 | 13.80 | 13.98 | 12,220 | -0.19(-1.36%) |
Mar 18, 2019 | 13.67 | 14.37 | 13.66 | 14.17 | 18,984 | +0.68(+5.08%) |
Mar 15, 2019 | 13.74 | 13.84 | 13.06 | 13.49 | 75,809 | -0.39(-2.78%) |
Mar 14, 2019 | 13.77 | 14.17 | 13.65 | 13.88 | 13,383 | +0.11(+0.77%) |
Mar 13, 2019 | 13.45 | 13.89 | 13.45 | 13.77 | 33,710 | +0.32(+2.37%) |
Mar 12, 2019 | 13.59 | 13.69 | 13.45 | 13.45 | 14,581 | -0.10(-0.71%) |
Mar 11, 2019 | 14.43 | 14.43 | 13.02 | 13.55 | 61,715 | -0.67(-4.75%) |
Mar 08, 2019 | 14.02 | 14.46 | 13.79 | 14.22 | 38,993 | +0.00(+0.00%) |
Mar 07, 2019 | 14.33 | 14.45 | 14.22 | 14.22 | 17,925 | -0.10(-0.67%) |
Mar 06, 2019 | 14.59 | 14.75 | 14.17 | 14.32 | 22,256 | -0.31(-2.11%) |
Mar 05, 2019 | 14.97 | 14.97 | 14.47 | 14.63 | 27,377 | -0.27(-1.81%) |
Mar 04, 2019 | 14.73 | 14.93 | 14.67 | 14.90 | 28,910 | -0.15(-1.02%) |
Mar 01, 2019 | 14.81 | 15.28 | 14.72 | 15.05 | 37,127 | -0.13(-0.89%) |
Feb 28, 2019 | 15.33 | 15.33 | 14.76 | 15.19 | 12,170 | +0.05(+0.32%) |
Feb 27, 2019 | 15.18 | 15.19 | 14.75 | 15.14 | 23,039 | -0.05(-0.32%) |
Feb 26, 2019 | 14.80 | 15.19 | 14.66 | 15.19 | 15,457 | +0.34(+2.27%) |
Feb 25, 2019 | 15.26 | 15.26 | 14.46 | 14.85 | 39,967 | -0.57(-3.69%) |
Feb 22, 2019 | 15.43 | 15.91 | 14.76 | 15.42 | 40,341 | +0.01(+0.06%) |
Feb 21, 2019 | 14.82 | 15.41 | 14.75 | 15.41 | 25,837 | +0.58(+3.90%) |
Feb 20, 2019 | 15.24 | 15.42 | 14.47 | 14.83 | 58,556 | -0.30(-1.98%) |
Feb 19, 2019 | 15.09 | 15.42 | 14.80 | 15.13 | 50,333 | +0.14(+0.90%) |
Feb 15, 2019 | 14.75 | 15.28 | 14.64 | 14.99 | 42,830 | +0.05(+0.32%) |
Feb 14, 2019 | 14.85 | 15.19 | 14.51 | 14.95 | 14,926 | +0.11(+0.71%) |
Feb 13, 2019 | 14.61 | 15.40 | 14.18 | 14.84 | 48,563 | +0.12(+0.79%) |
Feb 12, 2019 | 15.04 | 15.24 | 14.50 | 14.72 | 30,013 | -0.17(-1.17%) |
Feb 11, 2019 | 14.46 | 15.67 | 14.14 | 14.90 | 33,100 | +0.43(+3.00%) |
Feb 08, 2019 | 13.70 | 14.95 | 13.70 | 14.46 | 46,253 | +0.54(+3.88%) |
Feb 07, 2019 | 13.98 | 14.17 | 13.70 | 13.92 | 19,820 | -0.19(-1.37%) |
Feb 06, 2019 | 13.50 | 14.13 | 13.38 | 14.12 | 67,096 | +0.62(+4.57%) |
Feb 05, 2019 | 13.62 | 13.74 | 13.50 | 13.50 | 19,465 | -0.02(-0.14%) |
Feb 04, 2019 | 13.44 | 13.59 | 13.40 | 13.52 | 25,597 | +0.07(+0.50%) |