Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.87 | 14.87 | 14.52 | 14.74 | 30,368 | -0.10(-0.67%) |
Apr 29, 2019 | 14.88 | 15.12 | 14.71 | 14.84 | 17,397 | -0.08(-0.54%) |
Apr 26, 2019 | 15.99 | 15.99 | 14.25 | 14.92 | 44,000 | -0.38(-2.52%) |
Apr 25, 2019 | 15.31 | 15.64 | 15.08 | 15.30 | 33,841 | -0.08(-0.49%) |
Apr 24, 2019 | 15.16 | 15.41 | 15.04 | 15.38 | 16,316 | +0.21(+1.38%) |
Apr 23, 2019 | 15.10 | 15.50 | 15.06 | 15.17 | 19,983 | -0.01(-0.07%) |
Apr 22, 2019 | 15.07 | 15.37 | 15.07 | 15.18 | 13,592 | -0.16(-1.04%) |
Apr 18, 2019 | 15.12 | 15.34 | 15.08 | 15.34 | 10,800 | +0.17(+1.12%) |
Apr 17, 2019 | 15.01 | 15.29 | 14.95 | 15.17 | 25,765 | +0.11(+0.73%) |
Apr 16, 2019 | 14.96 | 15.42 | 14.96 | 15.06 | 12,936 | -0.02(-0.13%) |
Apr 15, 2019 | 15.15 | 15.16 | 14.80 | 15.08 | 16,537 | -0.20(-1.31%) |
Apr 12, 2019 | 14.99 | 15.31 | 14.85 | 15.28 | 9,800 | +0.28(+1.87%) |
Apr 11, 2019 | 15.32 | 15.32 | 15.00 | 15.00 | 9,402 | -0.36(-2.34%) |
Apr 10, 2019 | 14.93 | 15.44 | 14.93 | 15.36 | 33,008 | +0.43(+2.88%) |
Apr 09, 2019 | 14.75 | 14.96 | 14.65 | 14.93 | 12,562 | +0.19(+1.29%) |
Apr 08, 2019 | 14.62 | 14.86 | 14.35 | 14.74 | 14,333 | -0.33(-2.19%) |
Apr 05, 2019 | 14.69 | 15.07 | 13.66 | 15.07 | 19,800 | +0.37(+2.52%) |
Apr 04, 2019 | 14.75 | 14.85 | 13.54 | 14.70 | 21,161 | -0.05(-0.34%) |
Apr 03, 2019 | 14.77 | 14.88 | 14.58 | 14.75 | 17,090 | +0.11(+0.72%) |
Apr 02, 2019 | 14.63 | 14.73 | 13.96 | 14.64 | 15,427 | +0.00(+0.03%) |
Apr 01, 2019 | 14.90 | 14.93 | 14.49 | 14.64 | 14,644 | -0.06(-0.41%) |
Mar 29, 2019 | 14.54 | 14.85 | 14.43 | 14.70 | 22,800 | +0.24(+1.66%) |
Mar 28, 2019 | 14.26 | 14.55 | 14.20 | 14.46 | 16,048 | +0.15(+1.05%) |
Mar 27, 2019 | 14.25 | 14.42 | 13.62 | 14.31 | 51,026 | -0.12(-0.83%) |
Mar 26, 2019 | 14.73 | 14.97 | 14.10 | 14.43 | 74,818 | -0.29(-1.97%) |
Mar 25, 2019 | 14.29 | 15.00 | 14.29 | 14.72 | 28,644 | +0.55(+3.88%) |
Mar 22, 2019 | 14.92 | 15.34 | 13.98 | 14.17 | 45,000 | -0.83(-5.53%) |
Mar 21, 2019 | 14.83 | 15.13 | 14.83 | 15.00 | 17,817 | +0.16(+1.08%) |
Mar 20, 2019 | 14.91 | 15.13 | 14.66 | 14.84 | 18,895 | -0.16(-1.07%) |
Mar 19, 2019 | 14.93 | 15.27 | 14.80 | 15.00 | 42,544 | +0.21(+1.42%) |
Mar 18, 2019 | 15.31 | 15.49 | 14.56 | 14.79 | 39,653 | -0.51(-3.33%) |
Mar 15, 2019 | 15.38 | 15.73 | 15.15 | 15.30 | 53,400 | -0.08(-0.52%) |
Mar 14, 2019 | 15.60 | 15.60 | 15.14 | 15.38 | 19,082 | +0.00(+0.00%) |
Mar 13, 2019 | 15.11 | 15.88 | 15.11 | 15.38 | 23,879 | -0.26(-1.66%) |
Mar 12, 2019 | 15.68 | 15.86 | 15.60 | 15.64 | 22,345 | -0.05(-0.32%) |
Mar 11, 2019 | 15.51 | 16.28 | 15.50 | 15.69 | 45,452 | +0.32(+2.08%) |
Mar 08, 2019 | 15.06 | 15.45 | 15.05 | 15.37 | 24,900 | +0.08(+0.52%) |
Mar 07, 2019 | 15.50 | 15.57 | 15.15 | 15.29 | 24,268 | -0.11(-0.71%) |
Mar 06, 2019 | 15.97 | 15.97 | 15.30 | 15.40 | 45,019 | -0.44(-2.78%) |
Mar 05, 2019 | 15.92 | 16.24 | 15.70 | 15.84 | 76,516 | +0.07(+0.44%) |
Mar 04, 2019 | 14.79 | 16.75 | 14.79 | 15.77 | 313,584 | +1.00(+6.77%) |
Mar 01, 2019 | 14.60 | 14.88 | 14.60 | 14.77 | 9,200 | +0.25(+1.72%) |
Feb 28, 2019 | 14.51 | 14.90 | 14.36 | 14.52 | 24,312 | +0.11(+0.76%) |
Feb 27, 2019 | 14.34 | 14.71 | 14.25 | 14.41 | 22,860 | +0.16(+1.12%) |
Feb 26, 2019 | 14.30 | 14.78 | 14.05 | 14.25 | 25,800 | -0.12(-0.84%) |
Feb 25, 2019 | 14.13 | 14.83 | 14.13 | 14.37 | 64,503 | -0.03(-0.21%) |
Feb 22, 2019 | 13.68 | 14.40 | 13.68 | 14.40 | 14,900 | +0.21(+1.48%) |
Feb 21, 2019 | 14.35 | 14.39 | 13.95 | 14.19 | 27,026 | +0.18(+1.28%) |
Feb 20, 2019 | 13.63 | 14.11 | 13.63 | 14.01 | 64,104 | +0.25(+1.82%) |
Feb 19, 2019 | 13.56 | 13.92 | 13.33 | 13.76 | 37,203 | +0.26(+1.93%) |
Feb 15, 2019 | 13.15 | 13.57 | 13.00 | 13.50 | 27,400 | +0.47(+3.61%) |
Feb 14, 2019 | 13.29 | 13.43 | 13.03 | 13.03 | 27,861 | -0.35(-2.62%) |
Feb 13, 2019 | 12.99 | 13.42 | 12.98 | 13.38 | 25,229 | +0.38(+2.92%) |
Feb 12, 2019 | 12.55 | 13.00 | 12.55 | 13.00 | 38,591 | +0.56(+4.50%) |
Feb 11, 2019 | 12.42 | 12.50 | 12.40 | 12.44 | 8,053 | -0.03(-0.24%) |
Feb 08, 2019 | 12.15 | 12.50 | 12.15 | 12.47 | 21,000 | +0.30(+2.47%) |
Feb 07, 2019 | 12.36 | 12.36 | 12.09 | 12.17 | 14,429 | -0.19(-1.54%) |
Feb 06, 2019 | 12.09 | 12.46 | 11.46 | 12.36 | 52,978 | +0.17(+1.39%) |
Feb 05, 2019 | 12.04 | 12.32 | 11.91 | 12.19 | 26,740 | +0.27(+2.27%) |
Feb 04, 2019 | 12.21 | 12.73 | 11.37 | 11.92 | 50,575 | -0.29(-2.38%) |