Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.99 | 14.99 | 14.71 | 14.80 | 107,816 | -0.20(-1.31%) |
Apr 29, 2019 | 14.89 | 15.04 | 14.68 | 14.99 | 76,819 | +0.20(+1.37%) |
Apr 26, 2019 | 14.71 | 14.82 | 14.50 | 14.79 | 63,482 | +0.08(+0.51%) |
Apr 25, 2019 | 14.59 | 14.72 | 14.55 | 14.71 | 63,298 | +0.13(+0.88%) |
Apr 24, 2019 | 14.60 | 14.74 | 14.46 | 14.58 | 112,182 | -0.02(-0.10%) |
Apr 23, 2019 | 14.60 | 14.64 | 14.47 | 14.60 | 72,118 | +0.02(+0.10%) |
Apr 22, 2019 | 14.52 | 14.74 | 14.49 | 14.58 | 87,383 | +0.20(+1.36%) |
Apr 18, 2019 | 14.44 | 14.46 | 14.19 | 14.39 | 78,623 | +0.01(+0.05%) |
Apr 17, 2019 | 14.80 | 14.80 | 14.32 | 14.38 | 102,104 | -0.29(-2.00%) |
Apr 16, 2019 | 14.60 | 14.82 | 14.54 | 14.68 | 134,735 | +0.09(+0.62%) |
Apr 15, 2019 | 14.64 | 14.68 | 14.56 | 14.58 | 49,356 | -0.04(-0.26%) |
Apr 12, 2019 | 14.68 | 14.74 | 14.54 | 14.62 | 43,428 | +0.05(+0.31%) |
Apr 11, 2019 | 14.56 | 14.58 | 14.46 | 14.58 | 24,362 | +0.02(+0.16%) |
Apr 10, 2019 | 14.38 | 14.66 | 14.33 | 14.55 | 85,304 | +0.17(+1.20%) |
Apr 09, 2019 | 14.54 | 14.59 | 14.31 | 14.38 | 96,726 | -0.11(-0.73%) |
Apr 08, 2019 | 14.62 | 14.70 | 14.43 | 14.49 | 168,988 | -0.13(-0.88%) |
Apr 05, 2019 | 14.68 | 14.73 | 14.57 | 14.61 | 86,857 | -0.09(-0.61%) |
Apr 04, 2019 | 14.61 | 14.74 | 14.55 | 14.71 | 64,071 | +0.11(+0.77%) |
Apr 03, 2019 | 14.68 | 14.80 | 14.49 | 14.59 | 67,714 | -0.06(-0.41%) |
Apr 02, 2019 | 14.43 | 14.68 | 14.41 | 14.65 | 117,438 | +0.22(+1.51%) |
Apr 01, 2019 | 14.77 | 14.79 | 14.38 | 14.43 | 168,344 | -0.29(-1.94%) |
Mar 29, 2019 | 14.57 | 14.76 | 14.46 | 14.72 | 109,966 | +0.22(+1.51%) |
Mar 28, 2019 | 14.47 | 14.59 | 14.41 | 14.50 | 53,077 | +0.00(+0.00%) |
Mar 27, 2019 | 14.34 | 14.52 | 14.31 | 14.50 | 65,425 | +0.15(+1.05%) |
Mar 26, 2019 | 14.31 | 14.56 | 14.28 | 14.35 | 110,390 | +0.05(+0.32%) |
Mar 25, 2019 | 14.25 | 14.39 | 14.16 | 14.31 | 97,159 | +0.06(+0.42%) |
Mar 22, 2019 | 14.49 | 14.53 | 14.19 | 14.25 | 112,622 | -0.29(-2.02%) |
Mar 21, 2019 | 14.45 | 14.59 | 14.42 | 14.54 | 126,446 | +0.18(+1.26%) |
Mar 20, 2019 | 14.45 | 14.52 | 14.31 | 14.36 | 81,971 | -0.09(-0.63%) |
Mar 19, 2019 | 14.41 | 14.54 | 14.41 | 14.45 | 217,361 | +0.05(+0.31%) |
Mar 18, 2019 | 14.23 | 14.48 | 14.15 | 14.40 | 336,512 | +0.31(+2.19%) |
Mar 15, 2019 | 14.08 | 14.20 | 13.99 | 14.10 | 176,238 | +0.06(+0.43%) |
Mar 14, 2019 | 13.94 | 14.19 | 13.94 | 14.04 | 159,751 | +0.02(+0.11%) |
Mar 13, 2019 | 14.09 | 14.09 | 13.97 | 14.02 | 142,266 | -0.09(-0.64%) |
Mar 12, 2019 | 13.78 | 14.14 | 13.73 | 14.11 | 312,445 | +0.38(+2.80%) |
Mar 11, 2019 | 13.57 | 13.76 | 13.52 | 13.73 | 173,287 | +0.26(+1.96%) |
Mar 08, 2019 | 13.35 | 13.56 | 13.25 | 13.46 | 52,194 | -0.02(-0.11%) |
Mar 07, 2019 | 13.55 | 13.61 | 13.31 | 13.48 | 90,212 | -0.09(-0.67%) |
Mar 06, 2019 | 13.67 | 13.67 | 13.44 | 13.57 | 72,970 | -0.04(-0.28%) |
Mar 05, 2019 | 13.54 | 13.68 | 13.49 | 13.61 | 101,323 | +0.07(+0.50%) |
Mar 04, 2019 | 13.34 | 13.66 | 13.33 | 13.54 | 88,500 | +0.19(+1.41%) |
Mar 01, 2019 | 13.43 | 13.50 | 13.33 | 13.35 | 96,552 | -0.08(-0.56%) |
Feb 28, 2019 | 13.43 | 13.56 | 13.30 | 13.43 | 96,139 | -0.01(-0.06%) |
Feb 27, 2019 | 13.45 | 13.65 | 13.27 | 13.43 | 130,538 | -0.20(-1.44%) |
Feb 26, 2019 | 13.54 | 13.74 | 13.48 | 13.63 | 101,165 | +0.11(+0.84%) |
Feb 25, 2019 | 13.44 | 13.62 | 13.40 | 13.52 | 108,392 | +0.10(+0.73%) |
Feb 22, 2019 | 13.52 | 13.57 | 13.33 | 13.42 | 78,224 | -0.09(-0.67%) |
Feb 21, 2019 | 13.52 | 13.65 | 13.48 | 13.51 | 68,642 | -0.06(-0.44%) |
Feb 20, 2019 | 13.55 | 13.64 | 13.52 | 13.57 | 146,426 | +0.01(+0.06%) |
Feb 19, 2019 | 13.78 | 13.85 | 13.55 | 13.56 | 146,029 | -0.20(-1.42%) |
Feb 15, 2019 | 13.74 | 13.89 | 13.67 | 13.76 | 147,418 | +0.06(+0.44%) |
Feb 14, 2019 | 13.44 | 13.74 | 13.43 | 13.70 | 133,291 | +0.26(+1.90%) |
Feb 13, 2019 | 13.33 | 13.46 | 13.24 | 13.44 | 84,694 | +0.14(+1.02%) |
Feb 12, 2019 | 13.31 | 13.39 | 13.15 | 13.30 | 89,027 | +0.10(+0.74%) |
Feb 11, 2019 | 13.24 | 13.31 | 13.13 | 13.21 | 62,408 | -0.06(-0.45%) |
Feb 08, 2019 | 13.15 | 13.31 | 13.15 | 13.27 | 71,584 | +0.05(+0.40%) |
Feb 07, 2019 | 13.18 | 13.31 | 12.96 | 13.21 | 155,465 | -0.08(-0.57%) |
Feb 06, 2019 | 13.21 | 13.33 | 13.14 | 13.29 | 108,039 | +0.02(+0.17%) |
Feb 05, 2019 | 13.25 | 13.42 | 13.18 | 13.27 | 117,486 | +0.05(+0.40%) |
Feb 04, 2019 | 13.07 | 13.31 | 13.03 | 13.21 | 96,313 | +0.12(+0.92%) |