Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.37 | 16.37 | 16.22 | 16.29 | 559,123 | -0.03(-0.19%) |
Apr 29, 2019 | 16.35 | 16.45 | 16.26 | 16.32 | 495,008 | +0.00(+0.00%) |
Apr 26, 2019 | 16.22 | 16.36 | 16.15 | 16.32 | 394,312 | +0.16(+0.98%) |
Apr 25, 2019 | 16.34 | 16.34 | 16.15 | 16.16 | 426,632 | -0.20(-1.20%) |
Apr 24, 2019 | 16.34 | 16.44 | 16.26 | 16.36 | 525,616 | +0.04(+0.23%) |
Apr 23, 2019 | 16.21 | 16.43 | 16.15 | 16.32 | 654,636 | +0.16(+0.98%) |
Apr 22, 2019 | 16.27 | 16.31 | 15.96 | 16.16 | 339,058 | -0.19(-1.16%) |
Apr 18, 2019 | 16.40 | 16.43 | 16.24 | 16.35 | 447,602 | +0.08(+0.47%) |
Apr 17, 2019 | 16.51 | 16.51 | 16.24 | 16.27 | 306,171 | -0.13(-0.78%) |
Apr 16, 2019 | 16.63 | 16.71 | 16.37 | 16.40 | 341,952 | -0.23(-1.36%) |
Apr 15, 2019 | 16.64 | 16.67 | 16.48 | 16.63 | 265,084 | +0.02(+0.09%) |
Apr 12, 2019 | 16.55 | 16.63 | 16.45 | 16.61 | 392,064 | +0.08(+0.50%) |
Apr 11, 2019 | 16.64 | 16.66 | 16.49 | 16.53 | 241,213 | -0.08(-0.46%) |
Apr 10, 2019 | 16.50 | 16.67 | 16.39 | 16.61 | 471,094 | +0.17(+1.06%) |
Apr 09, 2019 | 16.55 | 16.55 | 16.39 | 16.43 | 340,959 | -0.09(-0.55%) |
Apr 08, 2019 | 16.53 | 16.61 | 16.45 | 16.52 | 358,515 | -0.08(-0.46%) |
Apr 05, 2019 | 16.61 | 16.69 | 16.51 | 16.60 | 409,519 | -0.05(-0.27%) |
Apr 04, 2019 | 16.58 | 16.65 | 16.49 | 16.65 | 381,322 | +0.15(+0.92%) |
Apr 03, 2019 | 16.34 | 16.52 | 16.27 | 16.49 | 436,247 | +0.21(+1.30%) |
Apr 02, 2019 | 16.27 | 16.30 | 16.08 | 16.28 | 344,297 | +0.02(+0.14%) |
Apr 01, 2019 | 16.28 | 16.31 | 15.98 | 16.26 | 457,826 | +0.08(+0.51%) |
Mar 29, 2019 | 16.21 | 16.36 | 16.03 | 16.18 | 590,147 | +0.05(+0.28%) |
Mar 28, 2019 | 15.96 | 16.15 | 15.86 | 16.13 | 305,841 | +0.25(+1.57%) |
Mar 27, 2019 | 15.85 | 15.95 | 15.63 | 15.88 | 579,585 | +0.07(+0.47%) |
Mar 26, 2019 | 15.72 | 15.83 | 15.68 | 15.81 | 355,011 | +0.16(+1.05%) |
Mar 25, 2019 | 15.52 | 15.64 | 15.36 | 15.64 | 438,757 | +0.16(+1.02%) |
Mar 22, 2019 | 16.08 | 16.13 | 15.47 | 15.48 | 427,370 | -0.65(-4.04%) |
Mar 21, 2019 | 15.84 | 16.17 | 15.80 | 16.14 | 535,371 | +0.38(+2.42%) |
Mar 20, 2019 | 15.84 | 15.93 | 15.60 | 15.75 | 531,157 | -0.06(-0.38%) |
Mar 19, 2019 | 15.90 | 15.91 | 15.72 | 15.81 | 318,620 | +0.01(+0.05%) |
Mar 18, 2019 | 15.99 | 16.08 | 15.78 | 15.81 | 320,405 | -0.19(-1.22%) |
Mar 15, 2019 | 15.77 | 16.01 | 15.72 | 16.00 | 1,320,575 | +0.26(+1.67%) |
Mar 14, 2019 | 15.60 | 15.78 | 15.58 | 15.74 | 331,926 | +0.16(+1.01%) |
Mar 13, 2019 | 15.69 | 15.76 | 15.58 | 15.58 | 463,315 | -0.07(-0.43%) |
Mar 12, 2019 | 15.87 | 15.88 | 15.62 | 15.65 | 460,700 | -0.20(-1.27%) |
Mar 11, 2019 | 15.74 | 15.85 | 15.73 | 15.85 | 554,154 | +0.20(+1.29%) |
Mar 08, 2019 | 15.64 | 15.84 | 15.57 | 15.65 | 508,437 | +0.08(+0.53%) |
Mar 07, 2019 | 15.59 | 15.69 | 15.50 | 15.57 | 336,804 | +0.02(+0.14%) |
Mar 06, 2019 | 15.78 | 15.78 | 15.50 | 15.54 | 521,504 | -0.20(-1.28%) |
Mar 05, 2019 | 15.75 | 15.82 | 15.67 | 15.75 | 534,061 | +0.01(+0.10%) |
Mar 04, 2019 | 15.69 | 15.78 | 15.57 | 15.73 | 606,234 | +0.09(+0.57%) |
Mar 01, 2019 | 15.59 | 15.75 | 15.42 | 15.64 | 479,322 | +0.08(+0.53%) |
Feb 28, 2019 | 15.45 | 15.84 | 15.45 | 15.56 | 820,184 | +0.01(+0.05%) |
Feb 27, 2019 | 15.63 | 15.65 | 15.42 | 15.55 | 545,367 | -0.08(-0.53%) |
Feb 26, 2019 | 15.82 | 15.82 | 15.63 | 15.63 | 310,783 | -0.12(-0.76%) |
Feb 25, 2019 | 16.16 | 16.16 | 15.75 | 15.75 | 348,320 | -0.31(-1.96%) |
Feb 22, 2019 | 16.06 | 16.10 | 15.96 | 16.07 | 267,373 | +0.09(+0.56%) |
Feb 21, 2019 | 15.97 | 16.01 | 15.83 | 15.98 | 281,822 | -0.02(-0.09%) |
Feb 20, 2019 | 15.93 | 16.07 | 15.90 | 15.99 | 557,979 | +0.03(+0.19%) |
Feb 19, 2019 | 15.65 | 15.99 | 15.63 | 15.96 | 464,232 | +0.37(+2.35%) |
Feb 15, 2019 | 15.51 | 15.62 | 15.47 | 15.60 | 711,171 | +0.13(+0.82%) |
Feb 14, 2019 | 15.46 | 15.59 | 15.38 | 15.47 | 648,541 | +0.01(+0.05%) |
Feb 13, 2019 | 15.71 | 15.72 | 15.31 | 15.46 | 516,884 | -0.21(-1.34%) |
Feb 12, 2019 | 15.51 | 15.72 | 15.39 | 15.67 | 979,629 | +0.24(+1.55%) |
Feb 11, 2019 | 15.66 | 15.66 | 15.39 | 15.43 | 353,332 | -0.19(-1.20%) |
Feb 08, 2019 | 15.50 | 15.62 | 15.37 | 15.62 | 446,602 | +0.10(+0.63%) |
Feb 07, 2019 | 15.12 | 15.52 | 15.08 | 15.52 | 506,605 | +0.34(+2.27%) |
Feb 06, 2019 | 15.15 | 15.18 | 15.03 | 15.18 | 381,054 | +0.03(+0.20%) |
Feb 05, 2019 | 15.11 | 15.16 | 14.94 | 15.15 | 472,917 | +0.09(+0.60%) |
Feb 04, 2019 | 14.97 | 15.07 | 14.87 | 15.06 | 346,452 | +0.10(+0.70%) |