Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.26 | 14.43 | 14.21 | 14.21 | 2,361 | +0.03(+0.21%) |
Apr 29, 2019 | 14.30 | 14.30 | 14.18 | 14.18 | 11,351 | -0.01(-0.07%) |
Apr 26, 2019 | 14.25 | 14.45 | 14.19 | 14.19 | 3,900 | -0.17(-1.18%) |
Apr 25, 2019 | 14.20 | 14.36 | 14.18 | 14.36 | 4,767 | +0.16(+1.11%) |
Apr 24, 2019 | 14.21 | 14.21 | 14.20 | 14.20 | 1,789 | +0.00(+0.02%) |
Apr 23, 2019 | 14.16 | 14.20 | 14.15 | 14.20 | 3,354 | +0.04(+0.25%) |
Apr 22, 2019 | 14.18 | 14.20 | 14.16 | 14.16 | 1,075 | +0.00(+0.04%) |
Apr 18, 2019 | 14.16 | 14.26 | 14.16 | 14.16 | 6,100 | -0.04(-0.26%) |
Apr 17, 2019 | 14.18 | 14.20 | 14.16 | 14.20 | 1,512 | -0.02(-0.13%) |
Apr 16, 2019 | 14.25 | 14.25 | 14.21 | 14.21 | 3,179 | -0.01(-0.07%) |
Apr 15, 2019 | 14.20 | 14.25 | 14.18 | 14.23 | 2,410 | +0.01(+0.07%) |
Apr 12, 2019 | 14.33 | 14.35 | 14.21 | 14.21 | 3,900 | -0.08(-0.53%) |
Apr 11, 2019 | 14.49 | 14.49 | 14.29 | 14.29 | 5,430 | -0.36(-2.46%) |
Apr 10, 2019 | 14.22 | 14.65 | 14.17 | 14.65 | 15,466 | +0.57(+4.05%) |
Apr 09, 2019 | 14.05 | 14.25 | 14.05 | 14.08 | 6,673 | +0.01(+0.04%) |
Apr 08, 2019 | 14.10 | 14.10 | 14.07 | 14.07 | 2,188 | -0.07(-0.46%) |
Apr 05, 2019 | 14.03 | 14.15 | 14.03 | 14.14 | 3,500 | +0.03(+0.20%) |
Apr 04, 2019 | 14.15 | 14.15 | 14.10 | 14.11 | 3,795 | -0.09(-0.62%) |
Apr 03, 2019 | 14.15 | 14.27 | 14.15 | 14.20 | 4,972 | +0.05(+0.35%) |
Apr 02, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 2,362 | -0.02(-0.13%) |
Apr 01, 2019 | 14.14 | 14.20 | 14.14 | 14.17 | 8,266 | -0.00(-0.01%) |
Mar 29, 2019 | 14.15 | 14.17 | 14.11 | 14.17 | 4,000 | +0.03(+0.21%) |
Mar 28, 2019 | 14.10 | 14.14 | 14.10 | 14.14 | 1,364 | +0.09(+0.64%) |
Mar 27, 2019 | 14.29 | 14.29 | 14.05 | 14.05 | 7,372 | +0.00(+0.00%) |
Mar 26, 2019 | 14.13 | 14.15 | 14.05 | 14.05 | 14,057 | -0.02(-0.14%) |
Mar 25, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 245 | +0.00(+0.00%) |
Mar 22, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 1,700 | +0.05(+0.36%) |
Mar 21, 2019 | 14.08 | 14.08 | 14.02 | 14.02 | 852 | -0.02(-0.15%) |
Mar 20, 2019 | 14.15 | 14.15 | 13.86 | 14.04 | 6,786 | -0.10(-0.71%) |
Mar 19, 2019 | 14.14 | 14.18 | 14.14 | 14.14 | 4,309 | -0.01(-0.07%) |
Mar 18, 2019 | 14.13 | 14.24 | 14.13 | 14.15 | 5,302 | -0.01(-0.07%) |
Mar 15, 2019 | 14.13 | 14.16 | 14.13 | 14.16 | 1,700 | +0.03(+0.21%) |
Mar 14, 2019 | 14.15 | 14.24 | 14.13 | 14.13 | 3,021 | +0.04(+0.28%) |
Mar 13, 2019 | 14.10 | 14.17 | 14.07 | 14.09 | 2,936 | +0.01(+0.09%) |
Mar 12, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 1,500 | -0.08(-0.58%) |
Mar 11, 2019 | 14.03 | 14.16 | 14.03 | 14.16 | 5,257 | +0.02(+0.14%) |
Mar 08, 2019 | 15.00 | 15.00 | 14.02 | 14.14 | 5,400 | -0.03(-0.18%) |
Mar 07, 2019 | 15.00 | 15.00 | 14.01 | 14.17 | 7,821 | +0.15(+1.04%) |
Mar 06, 2019 | 14.10 | 14.10 | 13.90 | 14.02 | 9,356 | -0.09(-0.65%) |
Mar 05, 2019 | 14.03 | 14.12 | 13.91 | 14.11 | 8,717 | +0.04(+0.30%) |
Mar 04, 2019 | 13.91 | 14.07 | 13.91 | 14.07 | 7,961 | -0.03(-0.21%) |
Mar 01, 2019 | 14.01 | 14.10 | 13.92 | 14.10 | 6,900 | +0.08(+0.57%) |
Feb 28, 2019 | 13.90 | 14.03 | 13.90 | 14.02 | 4,474 | +0.00(+0.00%) |
Feb 27, 2019 | 14.02 | 14.02 | 13.90 | 14.02 | 7,140 | +0.02(+0.14%) |
Feb 26, 2019 | 13.94 | 14.03 | 13.93 | 14.00 | 8,811 | +0.04(+0.31%) |
Feb 25, 2019 | 13.91 | 14.00 | 13.90 | 13.96 | 7,032 | +0.04(+0.26%) |
Feb 22, 2019 | 13.99 | 13.99 | 13.90 | 13.92 | 7,400 | -0.02(-0.14%) |
Feb 21, 2019 | 13.88 | 13.94 | 13.85 | 13.94 | 12,922 | +0.05(+0.37%) |
Feb 20, 2019 | 13.87 | 13.90 | 13.85 | 13.89 | 5,615 | -0.01(-0.09%) |
Feb 19, 2019 | 13.85 | 13.90 | 13.85 | 13.90 | 3,384 | +0.05(+0.36%) |
Feb 15, 2019 | 13.84 | 13.88 | 13.84 | 13.85 | 11,000 | -0.02(-0.12%) |
Feb 14, 2019 | 13.86 | 13.87 | 13.82 | 13.87 | 3,856 | -0.02(-0.17%) |
Feb 13, 2019 | 13.77 | 13.90 | 13.77 | 13.89 | 6,499 | +0.07(+0.51%) |
Feb 12, 2019 | 13.83 | 13.86 | 13.78 | 13.82 | 7,588 | +0.03(+0.21%) |
Feb 11, 2019 | 13.79 | 13.79 | 13.79 | 13.79 | 62 | +0.00(+0.00%) |
Feb 08, 2019 | 13.75 | 13.83 | 13.75 | 13.79 | 4,900 | -0.04(-0.29%) |
Feb 07, 2019 | 13.81 | 13.83 | 13.70 | 13.83 | 9,237 | +0.03(+0.22%) |
Feb 06, 2019 | 13.78 | 13.86 | 13.78 | 13.80 | 4,531 | -0.03(-0.22%) |
Feb 05, 2019 | 13.67 | 13.86 | 13.67 | 13.83 | 2,197 | +0.07(+0.51%) |
Feb 04, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 941 | -0.09(-0.65%) |