Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.22 | 16.40 | 16.19 | 16.36 | 94,767 | +0.14(+0.86%) |
Apr 29, 2019 | 16.18 | 16.26 | 16.14 | 16.22 | 52,444 | +0.02(+0.15%) |
Apr 26, 2019 | 16.20 | 16.31 | 16.13 | 16.20 | 136,300 | +0.16(+0.97%) |
Apr 25, 2019 | 16.05 | 16.07 | 16.00 | 16.04 | 112,204 | -0.21(-1.26%) |
Apr 24, 2019 | 16.31 | 16.36 | 16.19 | 16.25 | 113,443 | -0.29(-1.72%) |
Apr 23, 2019 | 16.56 | 16.56 | 16.49 | 16.53 | 60,051 | -0.13(-0.78%) |
Apr 22, 2019 | 16.58 | 16.70 | 16.56 | 16.66 | 53,620 | +0.05(+0.30%) |
Apr 18, 2019 | 16.57 | 16.67 | 16.55 | 16.61 | 185,300 | +0.20(+1.19%) |
Apr 17, 2019 | 16.43 | 16.44 | 16.31 | 16.41 | 127,194 | +0.42(+2.66%) |
Apr 16, 2019 | 16.08 | 16.11 | 15.98 | 15.99 | 100,221 | +0.10(+0.60%) |
Apr 15, 2019 | 15.89 | 15.93 | 15.85 | 15.89 | 85,029 | -0.07(-0.41%) |
Apr 12, 2019 | 15.99 | 16.05 | 15.91 | 15.96 | 88,500 | +0.42(+2.70%) |
Apr 11, 2019 | 15.56 | 15.61 | 15.50 | 15.54 | 84,535 | +0.05(+0.36%) |
Apr 10, 2019 | 15.40 | 15.52 | 15.37 | 15.48 | 58,347 | +0.00(+0.03%) |
Apr 09, 2019 | 15.57 | 15.57 | 15.46 | 15.48 | 139,365 | -0.20(-1.24%) |
Apr 08, 2019 | 15.70 | 15.75 | 15.65 | 15.68 | 105,159 | +0.26(+1.65%) |
Apr 05, 2019 | 15.61 | 15.72 | 15.34 | 15.42 | 263,400 | -0.29(-1.88%) |
Apr 04, 2019 | 15.65 | 15.78 | 15.65 | 15.71 | 155,926 | +0.15(+1.00%) |
Apr 03, 2019 | 15.54 | 15.61 | 15.52 | 15.56 | 95,099 | +0.17(+1.10%) |
Apr 02, 2019 | 15.35 | 15.40 | 15.29 | 15.39 | 154,699 | +0.17(+1.12%) |
Apr 01, 2019 | 15.10 | 15.26 | 15.04 | 15.22 | 238,061 | +0.61(+4.14%) |
Mar 29, 2019 | 14.52 | 14.63 | 14.47 | 14.62 | 209,600 | +0.26(+1.78%) |
Mar 28, 2019 | 14.37 | 14.41 | 14.23 | 14.36 | 129,830 | -0.10(-0.66%) |
Mar 27, 2019 | 14.45 | 14.50 | 14.26 | 14.46 | 140,051 | +0.22(+1.55%) |
Mar 26, 2019 | 14.20 | 14.29 | 14.15 | 14.23 | 202,629 | -0.10(-0.66%) |
Mar 25, 2019 | 14.28 | 14.36 | 14.21 | 14.33 | 130,825 | +0.11(+0.77%) |
Mar 22, 2019 | 14.38 | 14.39 | 14.14 | 14.22 | 91,600 | -0.43(-2.97%) |
Mar 21, 2019 | 14.57 | 14.70 | 14.55 | 14.65 | 95,245 | -0.17(-1.11%) |
Mar 20, 2019 | 14.64 | 14.89 | 14.60 | 14.82 | 89,108 | +0.02(+0.14%) |
Mar 19, 2019 | 15.00 | 15.03 | 14.76 | 14.80 | 147,748 | +0.29(+2.03%) |
Mar 18, 2019 | 14.43 | 14.52 | 14.41 | 14.51 | 138,515 | -0.05(-0.38%) |
Mar 15, 2019 | 14.55 | 14.60 | 14.46 | 14.56 | 163,800 | +0.19(+1.32%) |
Mar 14, 2019 | 14.43 | 14.45 | 14.32 | 14.37 | 69,174 | -0.01(-0.03%) |
Mar 13, 2019 | 14.29 | 14.40 | 14.28 | 14.38 | 72,234 | +0.13(+0.95%) |
Mar 12, 2019 | 14.34 | 14.34 | 14.18 | 14.24 | 103,327 | -0.04(-0.28%) |
Mar 11, 2019 | 14.17 | 14.34 | 14.14 | 14.28 | 113,230 | +0.21(+1.46%) |
Mar 08, 2019 | 13.89 | 14.11 | 13.89 | 14.07 | 86,400 | +0.00(+0.00%) |
Mar 07, 2019 | 14.21 | 14.21 | 13.98 | 14.07 | 138,889 | -0.62(-4.22%) |
Mar 06, 2019 | 14.76 | 14.78 | 14.66 | 14.70 | 72,275 | -0.18(-1.21%) |
Mar 05, 2019 | 14.95 | 14.98 | 14.79 | 14.88 | 106,638 | -0.19(-1.23%) |
Mar 04, 2019 | 15.18 | 15.20 | 14.99 | 15.06 | 86,973 | -0.08(-0.53%) |
Mar 01, 2019 | 15.23 | 15.24 | 15.09 | 15.14 | 111,500 | +0.19(+1.24%) |
Feb 28, 2019 | 14.94 | 15.00 | 14.89 | 14.96 | 73,050 | -0.03(-0.20%) |
Feb 27, 2019 | 15.03 | 15.05 | 14.89 | 14.98 | 76,221 | -0.12(-0.79%) |
Feb 26, 2019 | 15.00 | 15.15 | 15.00 | 15.11 | 131,186 | +0.02(+0.13%) |
Feb 25, 2019 | 15.15 | 15.19 | 15.04 | 15.09 | 103,414 | +0.33(+2.20%) |
Feb 22, 2019 | 14.75 | 14.85 | 14.71 | 14.76 | 105,700 | +0.12(+0.82%) |
Feb 21, 2019 | 14.71 | 14.73 | 14.61 | 14.64 | 143,610 | -0.00(-0.03%) |
Feb 20, 2019 | 14.51 | 14.71 | 14.47 | 14.64 | 104,195 | +0.36(+2.52%) |
Feb 19, 2019 | 14.07 | 14.33 | 14.07 | 14.29 | 163,153 | -0.00(-0.03%) |
Feb 15, 2019 | 14.17 | 14.32 | 14.00 | 14.29 | 108,800 | +0.36(+2.62%) |
Feb 14, 2019 | 13.93 | 14.04 | 13.86 | 13.93 | 165,017 | -0.20(-1.42%) |
Feb 13, 2019 | 14.02 | 14.23 | 13.97 | 14.12 | 182,055 | +0.16(+1.18%) |
Feb 12, 2019 | 13.87 | 14.04 | 13.87 | 13.96 | 212,516 | +0.45(+3.33%) |
Feb 11, 2019 | 13.49 | 13.69 | 13.46 | 13.51 | 113,369 | -0.15(-1.13%) |
Feb 08, 2019 | 13.77 | 13.78 | 13.53 | 13.66 | 113,600 | -0.31(-2.18%) |
Feb 07, 2019 | 14.17 | 14.17 | 13.90 | 13.97 | 201,006 | -0.72(-4.90%) |
Feb 06, 2019 | 14.65 | 14.79 | 14.49 | 14.69 | 202,404 | -0.32(-2.13%) |
Feb 05, 2019 | 14.92 | 15.11 | 14.89 | 15.01 | 192,128 | +0.08(+0.57%) |
Feb 04, 2019 | 14.87 | 14.93 | 14.82 | 14.93 | 201,198 | -0.21(-1.42%) |