Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.94 | 14.20 | 13.87 | 14.11 | 101,031 | +0.16(+1.15%) |
Apr 29, 2019 | 13.77 | 14.00 | 13.73 | 13.95 | 95,954 | +0.19(+1.38%) |
Apr 26, 2019 | 13.46 | 13.81 | 13.40 | 13.76 | 85,100 | +0.27(+2.00%) |
Apr 25, 2019 | 13.50 | 13.58 | 13.15 | 13.49 | 82,349 | -0.02(-0.15%) |
Apr 24, 2019 | 13.60 | 13.83 | 13.47 | 13.51 | 72,966 | -0.09(-0.66%) |
Apr 23, 2019 | 13.79 | 13.89 | 13.52 | 13.60 | 128,326 | -0.19(-1.38%) |
Apr 22, 2019 | 13.90 | 13.98 | 13.72 | 13.79 | 30,631 | -0.12(-0.86%) |
Apr 18, 2019 | 13.87 | 14.06 | 13.65 | 13.91 | 87,200 | +0.05(+0.36%) |
Apr 17, 2019 | 14.26 | 14.26 | 13.67 | 13.86 | 84,656 | -0.34(-2.39%) |
Apr 16, 2019 | 14.25 | 14.32 | 14.02 | 14.20 | 45,560 | +0.11(+0.78%) |
Apr 15, 2019 | 14.32 | 14.35 | 14.00 | 14.09 | 51,867 | -0.20(-1.40%) |
Apr 12, 2019 | 14.57 | 14.58 | 14.25 | 14.29 | 57,300 | -0.23(-1.58%) |
Apr 11, 2019 | 14.70 | 14.79 | 14.44 | 14.52 | 51,241 | -0.17(-1.16%) |
Apr 10, 2019 | 14.42 | 14.72 | 14.35 | 14.69 | 73,243 | +0.30(+2.08%) |
Apr 09, 2019 | 14.27 | 14.45 | 14.13 | 14.39 | 137,210 | +0.08(+0.56%) |
Apr 08, 2019 | 14.35 | 14.40 | 14.02 | 14.31 | 86,836 | -0.02(-0.14%) |
Apr 05, 2019 | 14.11 | 14.43 | 14.05 | 14.33 | 235,700 | +0.28(+1.99%) |
Apr 04, 2019 | 13.53 | 14.12 | 13.53 | 14.05 | 331,046 | +0.54(+4.00%) |
Apr 03, 2019 | 13.81 | 13.81 | 13.42 | 13.51 | 111,979 | -0.24(-1.75%) |
Apr 02, 2019 | 13.93 | 14.03 | 13.74 | 13.75 | 90,864 | -0.17(-1.22%) |
Apr 01, 2019 | 14.16 | 14.24 | 13.67 | 13.92 | 216,795 | -0.06(-0.43%) |
Mar 29, 2019 | 14.38 | 14.53 | 13.85 | 13.98 | 246,900 | -0.33(-2.31%) |
Mar 28, 2019 | 14.59 | 14.66 | 14.26 | 14.31 | 102,255 | -0.27(-1.85%) |
Mar 27, 2019 | 14.79 | 14.85 | 14.44 | 14.58 | 94,818 | -0.23(-1.55%) |
Mar 26, 2019 | 14.86 | 15.13 | 14.78 | 14.81 | 71,556 | -0.03(-0.20%) |
Mar 25, 2019 | 14.72 | 15.07 | 14.72 | 14.84 | 100,964 | +0.11(+0.75%) |
Mar 22, 2019 | 15.15 | 15.23 | 14.72 | 14.73 | 113,800 | -0.50(-3.28%) |
Mar 21, 2019 | 15.23 | 15.49 | 15.19 | 15.23 | 52,453 | -0.08(-0.52%) |
Mar 20, 2019 | 15.42 | 15.54 | 15.15 | 15.31 | 45,648 | -0.14(-0.91%) |
Mar 19, 2019 | 15.61 | 15.70 | 15.41 | 15.45 | 58,857 | -0.16(-1.02%) |
Mar 18, 2019 | 15.27 | 15.73 | 15.22 | 15.61 | 88,264 | +0.17(+1.10%) |
Mar 15, 2019 | 15.27 | 15.68 | 15.24 | 15.44 | 121,700 | +0.23(+1.51%) |
Mar 14, 2019 | 15.90 | 15.90 | 15.19 | 15.21 | 89,154 | -0.37(-2.37%) |
Mar 13, 2019 | 14.80 | 15.96 | 14.80 | 15.58 | 109,264 | +0.76(+5.13%) |
Mar 12, 2019 | 15.00 | 15.03 | 14.60 | 14.82 | 105,553 | -0.21(-1.40%) |
Mar 11, 2019 | 15.16 | 15.19 | 14.73 | 15.03 | 100,685 | -0.15(-0.99%) |
Mar 08, 2019 | 15.47 | 15.77 | 15.10 | 15.18 | 83,600 | -0.40(-2.57%) |
Mar 07, 2019 | 15.80 | 16.68 | 15.48 | 15.58 | 163,018 | -1.32(-7.81%) |
Mar 06, 2019 | 17.15 | 17.21 | 16.82 | 16.90 | 61,911 | -0.18(-1.05%) |
Mar 05, 2019 | 17.05 | 17.40 | 16.91 | 17.08 | 43,819 | -0.01(-0.06%) |
Mar 04, 2019 | 17.04 | 17.22 | 16.84 | 17.09 | 64,522 | +0.09(+0.53%) |
Mar 01, 2019 | 17.06 | 17.11 | 16.84 | 17.00 | 34,100 | -0.05(-0.29%) |
Feb 28, 2019 | 16.83 | 17.19 | 16.77 | 17.05 | 40,114 | +0.23(+1.37%) |
Feb 27, 2019 | 16.68 | 16.97 | 16.62 | 16.82 | 45,479 | +0.13(+0.78%) |
Feb 26, 2019 | 16.73 | 16.92 | 16.59 | 16.69 | 48,254 | -0.07(-0.42%) |
Feb 25, 2019 | 17.02 | 17.17 | 16.74 | 16.76 | 41,289 | -0.21(-1.24%) |
Feb 22, 2019 | 17.19 | 17.19 | 16.61 | 16.97 | 33,200 | -0.21(-1.22%) |
Feb 21, 2019 | 16.74 | 17.19 | 16.70 | 17.18 | 33,688 | +0.43(+2.57%) |
Feb 20, 2019 | 17.13 | 17.31 | 16.67 | 16.75 | 88,569 | -0.39(-2.28%) |
Feb 19, 2019 | 16.68 | 17.14 | 16.57 | 17.14 | 90,848 | +0.48(+2.88%) |
Feb 15, 2019 | 16.36 | 16.78 | 16.25 | 16.66 | 49,800 | +0.38(+2.33%) |
Feb 14, 2019 | 16.30 | 16.41 | 16.23 | 16.28 | 44,293 | -0.12(-0.73%) |
Feb 13, 2019 | 16.57 | 16.63 | 16.33 | 16.40 | 60,817 | -0.15(-0.91%) |
Feb 12, 2019 | 16.32 | 16.71 | 16.32 | 16.55 | 43,403 | +0.28(+1.72%) |
Feb 11, 2019 | 15.89 | 16.28 | 15.89 | 16.27 | 67,423 | +0.42(+2.65%) |
Feb 08, 2019 | 15.86 | 16.00 | 15.75 | 15.85 | 84,100 | +0.00(+0.00%) |
Feb 07, 2019 | 16.16 | 16.25 | 15.80 | 15.85 | 74,023 | -0.42(-2.58%) |
Feb 06, 2019 | 16.34 | 16.43 | 16.10 | 16.27 | 31,997 | -0.06(-0.37%) |
Feb 05, 2019 | 16.39 | 16.53 | 16.15 | 16.33 | 36,148 | -0.06(-0.37%) |
Feb 04, 2019 | 16.49 | 16.60 | 16.24 | 16.39 | 41,428 | -0.02(-0.12%) |