Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.36 | 14.92 | 14.29 | 14.64 | 13,480 | +0.07(+0.47%) |
Apr 29, 2019 | 14.61 | 14.88 | 14.33 | 14.57 | 5,433 | -0.29(-1.93%) |
Apr 26, 2019 | 14.25 | 14.86 | 14.25 | 14.86 | 2,229 | +0.19(+1.28%) |
Apr 25, 2019 | 14.49 | 14.67 | 14.49 | 14.67 | 990 | +0.40(+2.81%) |
Apr 24, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 220 | -0.20(-1.41%) |
Apr 23, 2019 | 14.48 | 14.48 | 14.48 | 264 | +0.00(+0.00%) | |
Apr 22, 2019 | 14.18 | 14.81 | 14.18 | 14.48 | 7,523 | -0.09(-0.59%) |
Apr 18, 2019 | 14.82 | 14.83 | 14.29 | 14.56 | 5,398 | +0.22(+1.55%) |
Apr 17, 2019 | 14.32 | 15.00 | 14.23 | 14.34 | 12,229 | -0.25(-1.69%) |
Apr 16, 2019 | 15.13 | 15.13 | 14.45 | 14.59 | 9,925 | -0.54(-3.55%) |
Apr 15, 2019 | 15.07 | 15.13 | 14.70 | 15.13 | 4,185 | +0.00(+0.00%) |
Apr 12, 2019 | 15.13 | 15.13 | 14.83 | 15.13 | 9,857 | +0.51(+3.50%) |
Apr 11, 2019 | 14.49 | 14.92 | 14.18 | 14.61 | 14,037 | +0.46(+3.25%) |
Apr 10, 2019 | 15.29 | 15.31 | 13.89 | 14.15 | 22,373 | -1.16(-7.57%) |
Apr 09, 2019 | 14.32 | 15.33 | 14.32 | 15.31 | 19,023 | +0.23(+1.53%) |
Apr 08, 2019 | 15.01 | 15.29 | 14.96 | 15.08 | 5,615 | +0.18(+1.20%) |
Apr 05, 2019 | 14.83 | 16.15 | 14.20 | 14.90 | 11,265 | -0.43(-2.83%) |
Apr 04, 2019 | 14.15 | 15.34 | 14.12 | 15.34 | 4,603 | +1.33(+9.49%) |
Apr 03, 2019 | 14.49 | 14.92 | 14.01 | 14.01 | 64,162 | -0.48(-3.29%) |
Apr 02, 2019 | 14.49 | 14.53 | 14.42 | 14.49 | 6,570 | -0.02(-0.12%) |
Apr 01, 2019 | 14.53 | 15.00 | 14.45 | 14.50 | 9,739 | -0.07(-0.47%) |
Mar 29, 2019 | 14.90 | 14.92 | 14.57 | 14.57 | 3,051 | -0.00(-0.03%) |
Mar 28, 2019 | 14.53 | 14.96 | 14.10 | 14.58 | 4,817 | +0.09(+0.62%) |
Mar 27, 2019 | 14.10 | 14.49 | 13.84 | 14.49 | 7,782 | +0.38(+2.72%) |
Mar 26, 2019 | 14.25 | 14.25 | 13.81 | 14.10 | 2,567 | +0.00(+0.00%) |
Mar 25, 2019 | 14.44 | 14.47 | 13.95 | 14.10 | 3,466 | +0.04(+0.30%) |
Mar 22, 2019 | 14.27 | 14.27 | 14.06 | 14.06 | 1,525 | +0.09(+0.61%) |
Mar 21, 2019 | 14.54 | 14.72 | 13.86 | 13.97 | 3,463 | -0.26(-1.80%) |
Mar 20, 2019 | 14.26 | 14.40 | 13.95 | 14.23 | 4,822 | -0.83(-5.49%) |
Mar 19, 2019 | 15.06 | 15.06 | 15.06 | 954 | +0.00(+0.00%) | |
Mar 18, 2019 | 15.06 | 15.06 | 15.06 | 677 | +0.00(+0.00%) | |
Mar 15, 2019 | 14.94 | 15.28 | 14.62 | 15.06 | 9,622 | -0.11(-0.73%) |
Mar 14, 2019 | 14.93 | 15.18 | 14.67 | 15.17 | 4,989 | +0.26(+1.71%) |
Mar 13, 2019 | 14.28 | 14.91 | 14.23 | 14.91 | 5,683 | +0.44(+3.06%) |
Mar 12, 2019 | 14.27 | 14.52 | 14.20 | 14.47 | 1,435 | +0.41(+2.91%) |
Mar 11, 2019 | 14.16 | 14.32 | 14.06 | 14.06 | 552 | -0.77(-5.17%) |
Mar 08, 2019 | 14.83 | 14.83 | 14.83 | 14.83 | 352 | +0.30(+2.05%) |
Mar 07, 2019 | 14.73 | 14.74 | 14.53 | 14.53 | 836 | -0.30(-2.01%) |
Mar 06, 2019 | 14.27 | 14.90 | 14.27 | 14.83 | 2,831 | +0.76(+5.39%) |
Mar 04, 2019 | 14.07 | 14.07 | 14.07 | 0 | +0.37(+2.67%) | |
Mar 01, 2019 | 13.70 | 13.70 | 13.70 | 50 | +0.00(+0.00%) | |
Feb 27, 2019 | 13.70 | 13.70 | 13.70 | 0 | -0.43(-3.02%) | |
Feb 26, 2019 | 13.54 | 14.13 | 13.54 | 14.13 | 2,270 | +0.43(+3.10%) |
Feb 25, 2019 | 13.93 | 13.93 | 13.63 | 13.70 | 3,187 | -0.23(-1.65%) |
Feb 22, 2019 | 13.72 | 14.57 | 13.47 | 13.93 | 4,694 | +0.26(+1.93%) |
Feb 21, 2019 | 13.10 | 13.95 | 13.10 | 13.67 | 8,708 | +0.35(+2.62%) |
Feb 20, 2019 | 13.56 | 13.59 | 13.29 | 13.32 | 7,983 | -0.15(-1.14%) |
Feb 19, 2019 | 13.51 | 14.17 | 13.47 | 13.47 | 9,805 | -0.03(-0.25%) |
Feb 15, 2019 | 13.92 | 13.92 | 13.51 | 13.51 | 1,056 | +0.00(+0.00%) |
Feb 14, 2019 | 13.63 | 13.63 | 13.51 | 13.51 | 1,384 | -0.32(-2.28%) |
Feb 13, 2019 | 13.63 | 14.23 | 13.42 | 13.82 | 6,946 | +0.19(+1.37%) |
Feb 12, 2019 | 13.62 | 13.63 | 13.62 | 13.63 | 709 | +0.29(+2.17%) |
Feb 11, 2019 | 13.42 | 13.42 | 13.34 | 13.34 | 698 | -0.25(-1.82%) |
Feb 08, 2019 | 13.05 | 13.63 | 13.05 | 13.59 | 1,290 | -0.04(-0.31%) |
Feb 07, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 122 | +0.25(+1.85%) |
Feb 06, 2019 | 13.39 | 13.39 | 13.39 | 75 | +0.00(+0.00%) | |
Feb 05, 2019 | 13.41 | 14.11 | 13.35 | 13.39 | 17,095 | -0.03(-0.25%) |
Feb 04, 2019 | 13.38 | 13.42 | 13.27 | 13.42 | 5,898 | +0.13(+0.96%) |