Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.17 | 15.17 | 14.98 | 15.01 | 205,995 | -0.05(-0.33%) |
Apr 29, 2019 | 15.07 | 15.12 | 15.02 | 15.06 | 225,463 | -0.02(-0.17%) |
Apr 26, 2019 | 15.17 | 15.17 | 14.93 | 15.09 | 211,516 | -0.17(-1.09%) |
Apr 25, 2019 | 15.33 | 15.39 | 15.25 | 15.25 | 150,913 | -0.07(-0.49%) |
Apr 24, 2019 | 15.63 | 15.63 | 15.33 | 15.33 | 158,294 | -0.30(-1.92%) |
Apr 23, 2019 | 15.64 | 15.68 | 15.52 | 15.63 | 276,130 | +0.02(+0.11%) |
Apr 22, 2019 | 15.40 | 15.63 | 15.38 | 15.61 | 216,933 | +0.32(+2.12%) |
Apr 18, 2019 | 15.41 | 15.43 | 15.26 | 15.29 | 103,533 | -0.07(-0.49%) |
Apr 17, 2019 | 15.48 | 15.50 | 15.34 | 15.36 | 135,312 | -0.03(-0.22%) |
Apr 16, 2019 | 15.35 | 15.40 | 15.29 | 15.39 | 405,447 | +0.10(+0.65%) |
Apr 15, 2019 | 15.35 | 15.40 | 15.27 | 15.29 | 96,711 | -0.08(-0.54%) |
Apr 12, 2019 | 15.53 | 15.57 | 15.36 | 15.38 | 219,211 | +0.05(+0.33%) |
Apr 11, 2019 | 15.30 | 15.44 | 15.22 | 15.33 | 76,342 | -0.01(-0.05%) |
Apr 10, 2019 | 15.30 | 15.39 | 15.29 | 15.34 | 175,196 | +0.06(+0.38%) |
Apr 09, 2019 | 15.42 | 15.42 | 15.23 | 15.28 | 598,721 | -0.19(-1.24%) |
Apr 08, 2019 | 15.43 | 15.53 | 15.41 | 15.47 | 206,892 | +0.08(+0.54%) |
Apr 05, 2019 | 15.15 | 15.40 | 15.15 | 15.38 | 361,104 | +0.27(+1.76%) |
Apr 04, 2019 | 14.98 | 15.12 | 14.92 | 15.12 | 244,287 | +0.14(+0.94%) |
Apr 03, 2019 | 15.19 | 15.21 | 14.93 | 14.98 | 166,512 | -0.17(-1.13%) |
Apr 02, 2019 | 15.26 | 15.29 | 15.11 | 15.15 | 210,136 | -0.11(-0.74%) |
Apr 01, 2019 | 15.14 | 15.27 | 15.14 | 15.26 | 481,544 | +0.22(+1.49%) |
Mar 29, 2019 | 15.19 | 15.24 | 15.00 | 15.04 | 376,736 | -0.02(-0.11%) |
Mar 28, 2019 | 14.92 | 15.07 | 14.92 | 15.05 | 152,449 | +0.06(+0.39%) |
Mar 27, 2019 | 15.07 | 15.14 | 14.88 | 14.99 | 181,250 | -0.09(-0.61%) |
Mar 26, 2019 | 15.01 | 15.20 | 15.00 | 15.09 | 177,056 | +0.21(+1.40%) |
Mar 25, 2019 | 14.78 | 14.89 | 14.72 | 14.88 | 416,814 | +0.01(+0.06%) |
Mar 22, 2019 | 15.19 | 15.19 | 14.82 | 14.87 | 224,502 | -0.44(-2.88%) |
Mar 21, 2019 | 15.18 | 15.34 | 15.14 | 15.31 | 247,518 | +0.12(+0.77%) |
Mar 20, 2019 | 15.01 | 15.34 | 15.01 | 15.19 | 396,025 | +0.13(+0.88%) |
Mar 19, 2019 | 15.19 | 15.26 | 14.99 | 15.06 | 1,530,892 | -0.03(-0.22%) |
Mar 18, 2019 | 14.90 | 15.13 | 14.90 | 15.09 | 164,006 | +0.22(+1.45%) |
Mar 15, 2019 | 14.87 | 14.92 | 14.85 | 14.88 | 416,057 | -0.01(-0.07%) |
Mar 14, 2019 | 14.90 | 14.97 | 14.89 | 14.89 | 177,483 | +0.00(+0.00%) |
Mar 13, 2019 | 14.81 | 14.89 | 14.77 | 14.89 | 137,532 | +0.18(+1.23%) |
Mar 12, 2019 | 14.65 | 14.78 | 14.65 | 14.71 | 164,109 | +0.12(+0.79%) |
Mar 11, 2019 | 14.46 | 14.63 | 14.45 | 14.59 | 274,675 | +0.23(+1.61%) |
Mar 08, 2019 | 14.41 | 14.44 | 14.23 | 14.36 | 406,541 | -0.30(-2.03%) |
Mar 07, 2019 | 14.75 | 14.75 | 14.59 | 14.66 | 195,653 | -0.08(-0.56%) |
Mar 06, 2019 | 14.86 | 14.87 | 14.66 | 14.74 | 205,212 | -0.21(-1.38%) |
Mar 05, 2019 | 15.01 | 15.01 | 14.85 | 14.95 | 356,439 | -0.05(-0.33%) |
Mar 04, 2019 | 15.00 | 15.06 | 14.78 | 14.99 | 418,559 | +0.03(+0.22%) |
Mar 01, 2019 | 14.77 | 14.96 | 14.77 | 14.96 | 218,841 | +0.26(+1.80%) |
Feb 28, 2019 | 14.87 | 14.87 | 14.61 | 14.70 | 198,663 | -0.15(-1.00%) |
Feb 27, 2019 | 14.87 | 14.99 | 14.77 | 14.85 | 161,785 | +0.07(+0.50%) |
Feb 26, 2019 | 14.83 | 14.91 | 14.77 | 14.77 | 114,452 | -0.08(-0.56%) |
Feb 25, 2019 | 14.80 | 14.90 | 14.80 | 14.85 | 132,983 | +0.02(+0.11%) |
Feb 22, 2019 | 14.92 | 14.96 | 14.77 | 14.84 | 138,139 | +0.05(+0.33%) |
Feb 21, 2019 | 15.01 | 15.01 | 14.73 | 14.79 | 228,157 | -0.25(-1.65%) |
Feb 20, 2019 | 14.95 | 15.10 | 14.95 | 15.04 | 176,096 | +0.06(+0.39%) |
Feb 19, 2019 | 14.85 | 15.03 | 14.81 | 14.98 | 247,086 | +0.07(+0.44%) |
Feb 15, 2019 | 14.81 | 14.92 | 14.81 | 14.91 | 189,396 | +0.26(+1.75%) |
Feb 14, 2019 | 14.57 | 14.76 | 14.53 | 14.66 | 202,853 | +0.04(+0.28%) |
Feb 13, 2019 | 14.47 | 14.71 | 14.47 | 14.62 | 412,355 | +0.21(+1.43%) |
Feb 12, 2019 | 14.44 | 14.50 | 14.36 | 14.41 | 213,261 | +0.18(+1.28%) |
Feb 11, 2019 | 14.06 | 14.25 | 14.03 | 14.23 | 137,549 | +0.06(+0.41%) |
Feb 08, 2019 | 14.18 | 14.22 | 13.93 | 14.17 | 203,210 | -0.07(-0.46%) |
Feb 07, 2019 | 14.49 | 14.52 | 14.10 | 14.24 | 333,594 | -0.34(-2.32%) |
Feb 06, 2019 | 14.62 | 14.65 | 14.56 | 14.57 | 181,020 | -0.10(-0.67%) |
Feb 05, 2019 | 14.69 | 14.72 | 14.62 | 14.67 | 260,644 | +0.00(+0.00%) |
Feb 04, 2019 | 14.57 | 14.67 | 14.44 | 14.67 | 253,963 | +0.03(+0.23%) |