Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.10 | 14.23 | 14.02 | 14.23 | 12,745 | +0.11(+0.78%) |
Apr 29, 2019 | 13.98 | 14.12 | 13.97 | 14.12 | 16,137 | +0.31(+2.24%) |
Apr 26, 2019 | 13.69 | 13.94 | 13.69 | 13.81 | 7,000 | +0.13(+0.95%) |
Apr 25, 2019 | 13.72 | 13.78 | 13.67 | 13.68 | 21,806 | -0.08(-0.58%) |
Apr 24, 2019 | 13.80 | 13.85 | 13.74 | 13.76 | 18,878 | -0.17(-1.22%) |
Apr 23, 2019 | 13.87 | 14.01 | 13.83 | 13.93 | 16,758 | -0.47(-3.26%) |
Apr 22, 2019 | 14.51 | 14.64 | 14.37 | 14.40 | 27,106 | -0.01(-0.07%) |
Apr 18, 2019 | 14.39 | 14.57 | 14.37 | 14.41 | 56,700 | -0.19(-1.30%) |
Apr 17, 2019 | 14.71 | 14.74 | 14.54 | 14.60 | 99,605 | +0.40(+2.82%) |
Apr 16, 2019 | 14.43 | 14.47 | 14.20 | 14.20 | 141,517 | +0.10(+0.71%) |
Apr 15, 2019 | 14.26 | 14.45 | 14.10 | 14.10 | 64,059 | -0.03(-0.18%) |
Apr 12, 2019 | 14.20 | 14.28 | 14.10 | 14.12 | 17,500 | -0.01(-0.04%) |
Apr 11, 2019 | 14.10 | 14.24 | 14.05 | 14.13 | 13,326 | +0.68(+5.04%) |
Apr 10, 2019 | 13.51 | 13.54 | 13.44 | 13.45 | 44,387 | +0.12(+0.87%) |
Apr 09, 2019 | 13.44 | 13.47 | 13.30 | 13.34 | 35,156 | -0.32(-2.34%) |
Apr 08, 2019 | 13.56 | 13.72 | 13.56 | 13.65 | 3,774 | +0.05(+0.37%) |
Apr 05, 2019 | 13.43 | 13.61 | 13.43 | 13.61 | 11,700 | +0.04(+0.33%) |
Apr 04, 2019 | 13.69 | 13.76 | 13.43 | 13.56 | 17,070 | -0.33(-2.38%) |
Apr 03, 2019 | 13.68 | 13.92 | 13.68 | 13.89 | 57,297 | +0.59(+4.44%) |
Apr 02, 2019 | 13.20 | 13.30 | 13.17 | 13.30 | 36,181 | +0.03(+0.23%) |
Apr 01, 2019 | 13.12 | 13.27 | 13.10 | 13.27 | 29,375 | +0.10(+0.76%) |
Mar 29, 2019 | 13.31 | 13.40 | 13.12 | 13.17 | 36,600 | -0.14(-1.05%) |
Mar 28, 2019 | 13.54 | 13.54 | 13.30 | 13.31 | 21,868 | -0.38(-2.78%) |
Mar 27, 2019 | 13.55 | 13.70 | 13.51 | 13.69 | 51,615 | +0.28(+2.05%) |
Mar 26, 2019 | 13.52 | 13.58 | 13.36 | 13.41 | 58,357 | -0.28(-2.01%) |
Mar 25, 2019 | 13.73 | 13.77 | 13.64 | 13.69 | 34,821 | -0.14(-1.01%) |
Mar 22, 2019 | 13.85 | 13.86 | 13.69 | 13.83 | 17,100 | -0.15(-1.07%) |
Mar 21, 2019 | 13.89 | 14.10 | 13.84 | 13.98 | 35,946 | -0.32(-2.24%) |
Mar 20, 2019 | 14.29 | 14.40 | 14.09 | 14.30 | 22,155 | -0.41(-2.79%) |
Mar 19, 2019 | 14.56 | 14.77 | 14.51 | 14.71 | 120,085 | +0.36(+2.51%) |
Mar 18, 2019 | 14.37 | 14.46 | 14.23 | 14.35 | 28,661 | -0.19(-1.31%) |
Mar 15, 2019 | 14.50 | 14.63 | 14.47 | 14.54 | 60,000 | +0.24(+1.68%) |
Mar 14, 2019 | 14.46 | 14.51 | 14.30 | 14.30 | 22,537 | +0.10(+0.67%) |
Mar 13, 2019 | 14.15 | 14.26 | 14.14 | 14.21 | 98,948 | +0.26(+1.83%) |
Mar 12, 2019 | 13.95 | 14.02 | 13.91 | 13.95 | 123,601 | -0.23(-1.59%) |
Mar 11, 2019 | 14.07 | 14.18 | 13.89 | 14.18 | 57,009 | +0.21(+1.47%) |
Mar 08, 2019 | 14.02 | 14.20 | 13.80 | 13.97 | 1,311,500 | -0.44(-3.05%) |
Mar 07, 2019 | 14.52 | 14.68 | 14.35 | 14.41 | 1,082,128 | -0.54(-3.61%) |
Mar 06, 2019 | 15.20 | 15.20 | 14.80 | 14.95 | 1,087,128 | -0.12(-0.80%) |
Mar 05, 2019 | 15.10 | 15.14 | 15.00 | 15.07 | 476,292 | -0.20(-1.31%) |
Mar 04, 2019 | 15.75 | 15.75 | 15.10 | 15.27 | 1,932,174 | -0.75(-4.68%) |
Mar 01, 2019 | 16.13 | 16.13 | 15.80 | 16.02 | 637,200 | -0.03(-0.19%) |
Feb 28, 2019 | 15.95 | 16.23 | 15.85 | 16.05 | 9,493,567 | +0.10(+0.63%) |
Feb 27, 2019 | 16.00 | 16.30 | 15.85 | 15.95 | 2,311,234 | -0.29(-1.79%) |
Feb 26, 2019 | 16.22 | 16.49 | 16.22 | 16.24 | 1,028,155 | -0.41(-2.46%) |
Feb 25, 2019 | 16.85 | 16.98 | 16.59 | 16.65 | 1,731,620 | -0.19(-1.13%) |
Feb 22, 2019 | 16.86 | 16.89 | 16.83 | 16.84 | 312,900 | +0.08(+0.48%) |
Feb 21, 2019 | 16.86 | 16.90 | 16.65 | 16.76 | 511,921 | -0.20(-1.21%) |
Feb 20, 2019 | 17.03 | 17.07 | 16.90 | 16.96 | 2,389,912 | +0.12(+0.74%) |
Feb 19, 2019 | 16.78 | 16.94 | 16.77 | 16.84 | 471,259 | -0.37(-2.15%) |
Feb 15, 2019 | 17.01 | 17.41 | 17.00 | 17.21 | 1,818,300 | +0.32(+1.86%) |
Feb 14, 2019 | 17.29 | 17.29 | 16.78 | 16.89 | 479,382 | -0.38(-2.20%) |
Feb 13, 2019 | 18.05 | 18.20 | 17.19 | 17.27 | 766,519 | -0.50(-2.79%) |
Feb 12, 2019 | 17.34 | 20.50 | 17.14 | 17.77 | 45,367 | -0.09(-0.48%) |
Feb 11, 2019 | 17.11 | 18.11 | 17.05 | 17.86 | 103,816 | +0.84(+4.91%) |
Feb 08, 2019 | 17.08 | 17.14 | 16.99 | 17.02 | 35,700 | -0.28(-1.62%) |
Feb 07, 2019 | 17.32 | 17.37 | 17.22 | 17.30 | 59,860 | +0.06(+0.35%) |
Feb 06, 2019 | 17.29 | 17.36 | 17.21 | 17.24 | 70,516 | +0.05(+0.29%) |
Feb 05, 2019 | 17.23 | 17.26 | 17.13 | 17.19 | 45,738 | -0.02(-0.12%) |
Feb 04, 2019 | 17.14 | 17.32 | 17.11 | 17.21 | 83,598 | +0.16(+0.94%) |