Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.21 | 14.21 | 14.10 | 14.21 | 52,942 | +0.02(+0.13%) |
Apr 29, 2019 | 14.24 | 14.26 | 14.16 | 14.19 | 75,584 | -0.04(-0.25%) |
Apr 26, 2019 | 14.19 | 14.23 | 14.13 | 14.22 | 100,134 | +0.05(+0.38%) |
Apr 25, 2019 | 14.26 | 14.26 | 14.08 | 14.17 | 93,345 | -0.10(-0.67%) |
Apr 24, 2019 | 14.16 | 14.30 | 14.16 | 14.27 | 78,313 | +0.10(+0.72%) |
Apr 23, 2019 | 14.10 | 14.19 | 14.07 | 14.16 | 53,631 | +0.07(+0.51%) |
Apr 22, 2019 | 14.05 | 14.09 | 14.03 | 14.09 | 69,909 | +0.04(+0.30%) |
Apr 18, 2019 | 14.04 | 14.06 | 14.00 | 14.05 | 37,654 | +0.07(+0.47%) |
Apr 17, 2019 | 14.09 | 14.09 | 13.98 | 13.98 | 27,777 | -0.09(-0.64%) |
Apr 16, 2019 | 14.06 | 14.08 | 14.04 | 14.07 | 44,973 | +0.03(+0.21%) |
Apr 15, 2019 | 14.06 | 14.07 | 14.04 | 14.04 | 32,961 | -0.03(-0.21%) |
Apr 12, 2019 | 14.09 | 14.09 | 14.03 | 14.07 | 70,477 | -0.01(-0.09%) |
Apr 11, 2019 | 14.06 | 14.10 | 14.04 | 14.09 | 99,726 | +0.02(+0.13%) |
Apr 10, 2019 | 14.06 | 14.12 | 14.01 | 14.07 | 57,898 | +0.09(+0.64%) |
Apr 09, 2019 | 14.07 | 14.12 | 13.98 | 13.98 | 38,222 | -0.12(-0.85%) |
Apr 08, 2019 | 14.07 | 14.10 | 14.03 | 14.10 | 97,543 | +0.03(+0.21%) |
Apr 05, 2019 | 14.07 | 14.07 | 14.01 | 14.07 | 66,645 | +0.04(+0.30%) |
Apr 04, 2019 | 13.95 | 14.03 | 13.93 | 14.03 | 105,604 | +0.07(+0.52%) |
Apr 03, 2019 | 13.98 | 14.09 | 13.94 | 13.95 | 85,790 | -0.02(-0.17%) |
Apr 02, 2019 | 13.98 | 14.00 | 13.94 | 13.98 | 110,736 | -0.05(-0.38%) |
Apr 01, 2019 | 13.93 | 14.03 | 13.89 | 14.03 | 102,748 | +0.11(+0.81%) |
Mar 29, 2019 | 13.97 | 13.97 | 13.89 | 13.92 | 76,702 | -0.04(-0.30%) |
Mar 28, 2019 | 13.87 | 13.96 | 13.86 | 13.96 | 75,361 | +0.09(+0.68%) |
Mar 27, 2019 | 13.85 | 13.88 | 13.81 | 13.87 | 136,713 | +0.02(+0.17%) |
Mar 26, 2019 | 13.75 | 13.84 | 13.75 | 13.84 | 86,003 | +0.15(+1.08%) |
Mar 25, 2019 | 13.70 | 13.77 | 13.64 | 13.70 | 31,139 | -0.02(-0.13%) |
Mar 22, 2019 | 13.87 | 13.87 | 13.70 | 13.71 | 89,740 | -0.12(-0.90%) |
Mar 21, 2019 | 13.77 | 13.89 | 13.77 | 13.84 | 83,180 | +0.08(+0.55%) |
Mar 20, 2019 | 13.76 | 13.82 | 13.73 | 13.76 | 67,420 | -0.02(-0.12%) |
Mar 19, 2019 | 13.86 | 13.86 | 13.78 | 13.78 | 100,261 | -0.10(-0.72%) |
Mar 18, 2019 | 13.79 | 13.89 | 13.77 | 13.88 | 135,152 | +0.11(+0.82%) |
Mar 15, 2019 | 13.81 | 13.81 | 13.76 | 13.77 | 131,054 | +0.01(+0.04%) |
Mar 14, 2019 | 13.76 | 13.79 | 13.76 | 13.76 | 55,901 | -0.02(-0.17%) |
Mar 13, 2019 | 13.73 | 13.82 | 13.73 | 13.78 | 71,318 | +0.07(+0.52%) |
Mar 12, 2019 | 13.73 | 13.77 | 13.71 | 13.71 | 54,116 | -0.02(-0.17%) |
Mar 11, 2019 | 13.62 | 13.76 | 13.61 | 13.74 | 55,933 | +0.12(+0.87%) |
Mar 08, 2019 | 13.54 | 13.63 | 13.54 | 13.62 | 39,621 | +0.05(+0.35%) |
Mar 07, 2019 | 13.64 | 13.64 | 13.54 | 13.57 | 87,606 | -0.05(-0.35%) |
Mar 06, 2019 | 13.67 | 13.70 | 13.57 | 13.62 | 56,812 | -0.06(-0.47%) |
Mar 05, 2019 | 13.70 | 13.72 | 13.65 | 13.68 | 88,345 | -0.01(-0.04%) |
Mar 04, 2019 | 13.68 | 13.71 | 13.62 | 13.69 | 78,163 | +0.08(+0.56%) |
Mar 01, 2019 | 13.69 | 13.69 | 13.61 | 13.61 | 73,146 | -0.14(-0.99%) |
Feb 28, 2019 | 13.65 | 13.80 | 13.64 | 13.75 | 33,649 | +0.06(+0.43%) |
Feb 27, 2019 | 13.71 | 13.74 | 13.58 | 13.69 | 107,886 | -0.04(-0.30%) |
Feb 26, 2019 | 13.73 | 13.78 | 13.70 | 13.73 | 44,265 | -0.01(-0.09%) |
Feb 25, 2019 | 13.79 | 13.81 | 13.71 | 13.74 | 50,279 | -0.03(-0.21%) |
Feb 22, 2019 | 13.73 | 13.77 | 13.69 | 13.77 | 34,372 | +0.10(+0.73%) |
Feb 21, 2019 | 13.57 | 13.68 | 13.57 | 13.67 | 38,295 | +0.07(+0.52%) |
Feb 20, 2019 | 13.70 | 13.71 | 13.59 | 13.60 | 34,944 | -0.10(-0.73%) |
Feb 19, 2019 | 13.69 | 13.71 | 13.67 | 13.70 | 94,594 | +0.02(+0.13%) |
Feb 15, 2019 | 13.76 | 13.76 | 13.64 | 13.68 | 31,832 | +0.04(+0.27%) |
Feb 14, 2019 | 13.86 | 13.86 | 13.62 | 13.65 | 85,131 | -0.09(-0.65%) |
Feb 13, 2019 | 13.80 | 13.84 | 13.69 | 13.74 | 84,496 | -0.08(-0.60%) |
Feb 12, 2019 | 13.88 | 13.88 | 13.80 | 13.82 | 71,054 | -0.04(-0.30%) |
Feb 11, 2019 | 13.78 | 13.86 | 13.75 | 13.86 | 28,122 | +0.08(+0.60%) |
Feb 08, 2019 | 13.78 | 13.80 | 13.73 | 13.78 | 41,822 | -0.00(-0.03%) |
Feb 07, 2019 | 13.77 | 13.84 | 13.73 | 13.78 | 91,709 | -0.07(-0.48%) |
Feb 06, 2019 | 13.83 | 13.85 | 13.76 | 13.85 | 156,227 | +0.08(+0.56%) |
Feb 05, 2019 | 13.77 | 13.83 | 13.75 | 13.77 | 51,744 | -0.05(-0.34%) |
Feb 04, 2019 | 13.77 | 13.83 | 13.70 | 13.82 | 60,124 | +0.05(+0.34%) |