Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.32 | 15.32 | 14.72 | 14.85 | 6,598 | -0.14(-0.93%) |
Apr 29, 2019 | 15.66 | 15.66 | 14.99 | 14.99 | 4,449 | -0.16(-1.06%) |
Apr 26, 2019 | 15.54 | 15.63 | 15.15 | 15.15 | 3,700 | -0.09(-0.59%) |
Apr 25, 2019 | 15.28 | 15.66 | 14.21 | 15.24 | 6,363 | +0.01(+0.07%) |
Apr 24, 2019 | 15.06 | 15.54 | 14.89 | 15.23 | 11,217 | +0.36(+2.42%) |
Apr 23, 2019 | 14.71 | 15.10 | 14.69 | 14.87 | 4,281 | +0.37(+2.55%) |
Apr 22, 2019 | 14.56 | 14.85 | 14.25 | 14.50 | 39,102 | -0.01(-0.07%) |
Apr 18, 2019 | 14.56 | 14.79 | 14.33 | 14.51 | 2,500 | -0.24(-1.63%) |
Apr 17, 2019 | 14.89 | 15.10 | 14.55 | 14.75 | 12,681 | +0.28(+1.94%) |
Apr 16, 2019 | 14.68 | 14.74 | 14.38 | 14.47 | 12,099 | -0.16(-1.09%) |
Apr 15, 2019 | 14.29 | 14.97 | 14.27 | 14.63 | 6,269 | +0.00(+0.00%) |
Apr 12, 2019 | 14.39 | 15.00 | 14.39 | 14.63 | 35,500 | +0.13(+0.90%) |
Apr 11, 2019 | 14.04 | 14.50 | 14.04 | 14.50 | 7,320 | +0.01(+0.07%) |
Apr 10, 2019 | 14.94 | 14.94 | 14.45 | 14.49 | 17,024 | -0.21(-1.43%) |
Apr 09, 2019 | 14.50 | 14.94 | 14.35 | 14.70 | 4,236 | +0.36(+2.55%) |
Apr 08, 2019 | 14.14 | 14.49 | 14.12 | 14.34 | 3,515 | +0.34(+2.39%) |
Apr 05, 2019 | 14.01 | 14.07 | 13.97 | 14.00 | 23,600 | +0.00(+0.00%) |
Apr 04, 2019 | 13.74 | 14.05 | 13.57 | 14.00 | 22,771 | +0.01(+0.07%) |
Apr 03, 2019 | 13.98 | 14.27 | 13.95 | 13.99 | 2,361 | -0.23(-1.62%) |
Apr 02, 2019 | 14.00 | 14.22 | 14.00 | 14.22 | 417 | +0.22(+1.57%) |
Apr 01, 2019 | 14.38 | 14.38 | 13.78 | 14.00 | 34,417 | -0.10(-0.67%) |
Mar 29, 2019 | 14.00 | 14.18 | 13.75 | 14.10 | 13,600 | -0.14(-1.02%) |
Mar 28, 2019 | 14.45 | 14.47 | 14.24 | 14.24 | 16,270 | -0.01(-0.07%) |
Mar 27, 2019 | 14.22 | 14.53 | 14.15 | 14.25 | 2,435 | +0.07(+0.51%) |
Mar 26, 2019 | 14.29 | 14.29 | 14.15 | 14.18 | 4,250 | -0.05(-0.37%) |
Mar 25, 2019 | 14.00 | 14.64 | 14.00 | 14.23 | 14,205 | -0.20(-1.39%) |
Mar 22, 2019 | 14.44 | 14.45 | 14.40 | 14.43 | 1,900 | -0.19(-1.27%) |
Mar 21, 2019 | 14.44 | 14.62 | 14.44 | 14.62 | 604 | +0.21(+1.42%) |
Mar 20, 2019 | 14.54 | 14.75 | 14.32 | 14.41 | 4,632 | -0.51(-3.42%) |
Mar 19, 2019 | 14.92 | 15.10 | 14.57 | 14.92 | 3,708 | -0.18(-1.19%) |
Mar 18, 2019 | 14.82 | 15.10 | 14.80 | 15.10 | 3,562 | +0.30(+2.03%) |
Mar 15, 2019 | 14.97 | 14.97 | 14.75 | 14.80 | 1,800 | -0.20(-1.33%) |
Mar 14, 2019 | 14.80 | 15.00 | 14.74 | 15.00 | 9,236 | +0.00(+0.00%) |
Mar 13, 2019 | 15.30 | 15.30 | 14.76 | 15.00 | 682,809 | -0.00(-0.00%) |
Mar 12, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 985 | -0.01(-0.04%) |
Mar 11, 2019 | 15.47 | 15.47 | 13.53 | 15.01 | 5,443 | +0.25(+1.66%) |
Mar 08, 2019 | 15.50 | 15.50 | 14.76 | 14.76 | 900 | -0.24(-1.60%) |
Mar 07, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 1 | +0.00(+0.00%) |
Mar 06, 2019 | 15.63 | 15.66 | 15.00 | 15.00 | 9,254 | -0.50(-3.23%) |
Mar 05, 2019 | 15.40 | 15.59 | 14.76 | 15.50 | 7,840 | +0.19(+1.24%) |
Mar 04, 2019 | 15.00 | 15.31 | 15.00 | 15.31 | 2,286 | +0.15(+0.99%) |
Mar 01, 2019 | 15.66 | 15.66 | 15.16 | 15.16 | 5,000 | -0.14(-0.92%) |
Feb 28, 2019 | 14.90 | 15.40 | 14.90 | 15.30 | 19,517 | +0.15(+0.99%) |
Feb 27, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 104 | -0.05(-0.33%) |
Feb 26, 2019 | 15.20 | 15.21 | 15.20 | 15.20 | 1,814 | -0.30(-1.94%) |
Feb 25, 2019 | 15.50 | 15.50 | 15.18 | 15.50 | 1,560 | -0.16(-1.02%) |
Feb 22, 2019 | 15.57 | 15.66 | 15.57 | 15.66 | 500 | +0.12(+0.77%) |
Feb 21, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 103 | +0.25(+1.67%) |
Feb 20, 2019 | 14.88 | 15.35 | 14.88 | 15.29 | 3,305 | +0.04(+0.23%) |
Feb 19, 2019 | 14.92 | 15.70 | 14.90 | 15.25 | 3,697 | -0.02(-0.13%) |
Feb 15, 2019 | 14.93 | 15.27 | 14.93 | 15.27 | 26,200 | +0.26(+1.73%) |
Feb 14, 2019 | 15.24 | 15.25 | 14.56 | 15.01 | 2,439 | -0.22(-1.47%) |
Feb 13, 2019 | 15.50 | 15.50 | 15.23 | 15.23 | 36,683 | -0.17(-1.07%) |
Feb 12, 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 499 | -0.18(-1.15%) |
Feb 11, 2019 | 15.04 | 15.58 | 15.04 | 15.58 | 7,330 | +0.28(+1.83%) |
Feb 08, 2019 | 15.50 | 15.50 | 15.30 | 15.30 | 10,000 | -0.20(-1.29%) |
Feb 07, 2019 | 15.50 | 15.51 | 15.50 | 15.50 | 683 | +0.29(+1.91%) |
Feb 06, 2019 | 15.21 | 15.21 | 15.21 | 15.21 | 131 | -0.30(-1.93%) |
Feb 05, 2019 | 15.56 | 15.56 | 15.50 | 15.51 | 458 | -0.01(-0.06%) |
Feb 04, 2019 | 15.52 | 15.52 | 15.52 | 15.52 | 242 | +0.01(+0.06%) |
Feb 01, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 1,700 | +0.01(+0.06%) |
Jan 31, 2019 | 15.25 | 15.50 | 15.25 | 15.50 | 1,047 | -0.05(-0.32%) |
Jan 30, 2019 | 15.55 | 15.55 | 15.30 | 15.55 | 2,631 | +0.00(+0.00%) |
Jan 29, 2019 | 14.99 | 15.55 | 14.55 | 15.55 | 3,578 | +0.33(+2.20%) |
Jan 28, 2019 | 15.22 | 15.22 | 15.22 | 15.22 | 17 | -0.00(-0.03%) |
Jan 25, 2019 | 14.50 | 15.22 | 14.46 | 15.22 | 10,600 | +1.22(+8.71%) |
Jan 24, 2019 | 13.38 | 14.00 | 13.38 | 14.00 | 366 | +0.45(+3.32%) |
Jan 23, 2019 | 13.56 | 13.60 | 13.55 | 13.55 | 744 | -0.01(-0.07%) |
Jan 22, 2019 | 13.46 | 13.56 | 13.46 | 13.56 | 5,709 | -0.94(-6.48%) |
Jan 18, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.50(+3.57%) |
Jan 17, 2019 | 14.04 | 14.04 | 14.00 | 14.00 | 592 | -0.43(-2.98%) |
Jan 16, 2019 | 14.55 | 14.55 | 14.10 | 14.43 | 708 | -0.51(-3.41%) |
Jan 15, 2019 | 14.70 | 14.94 | 14.10 | 14.94 | 2,804 | +0.44(+3.03%) |
Jan 14, 2019 | 15.95 | 16.00 | 14.50 | 14.50 | 14,605 | -0.51(-3.40%) |
Jan 11, 2019 | 15.10 | 15.22 | 15.01 | 15.01 | 500 | -0.19(-1.25%) |
Jan 10, 2019 | 15.14 | 15.67 | 14.96 | 15.20 | 28,091 | -0.56(-3.55%) |
Jan 09, 2019 | 14.55 | 15.76 | 14.55 | 15.76 | 2,810 | +0.68(+4.51%) |
Jan 08, 2019 | 14.70 | 15.08 | 14.32 | 15.08 | 5,048 | -0.17(-1.11%) |
Jan 07, 2019 | 13.83 | 15.50 | 13.83 | 15.25 | 7,547 | +1.50(+10.91%) |
Jan 04, 2019 | 13.10 | 14.00 | 13.02 | 13.75 | 8,600 | +0.25(+1.85%) |
Jan 03, 2019 | 13.68 | 13.88 | 13.38 | 13.50 | 59,147 | -0.44(-3.16%) |
Jan 02, 2019 | 12.82 | 14.25 | 12.82 | 13.94 | 13,046 | +0.59(+4.42%) |
Dec 31, 2018 | 13.08 | 13.65 | 13.08 | 13.35 | 78,500 | +0.46(+3.61%) |
Dec 28, 2018 | 13.78 | 14.70 | 12.88 | 12.88 | 117,600 | -0.37(-2.75%) |
Dec 27, 2018 | 12.50 | 14.72 | 12.50 | 13.25 | 65,676 | -0.34(-2.50%) |
Dec 26, 2018 | 10.56 | 13.59 | 10.56 | 13.59 | 4,412 | +2.59(+23.55%) |
Dec 24, 2018 | 9.850 | 11.00 | 9.850 | 11.00 | 600 | +0.00(+0.00%) |
Dec 21, 2018 | 12.65 | 12.65 | 11.00 | 11.00 | 2,500 | -2.00(-15.38%) |
Dec 20, 2018 | 13.25 | 13.49 | 13.00 | 13.00 | 2,869 | +0.09(+0.70%) |
Dec 19, 2018 | 13.30 | 13.30 | 12.89 | 12.91 | 2,209 | -0.74(-5.43%) |