Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.58 | 13.60 | 13.52 | 13.56 | 10,055 | -0.04(-0.29%) |
Apr 29, 2019 | 13.60 | 13.66 | 13.50 | 13.60 | 14,036 | +0.05(+0.38%) |
Apr 26, 2019 | 13.49 | 13.55 | 13.44 | 13.55 | 15,058 | +0.05(+0.39%) |
Apr 25, 2019 | 13.47 | 13.49 | 13.43 | 13.49 | 6,149 | +0.00(+0.00%) |
Apr 24, 2019 | 13.35 | 13.52 | 13.35 | 13.49 | 27,312 | +0.15(+1.10%) |
Apr 23, 2019 | 13.32 | 13.41 | 13.30 | 13.35 | 11,260 | +0.02(+0.13%) |
Apr 22, 2019 | 13.52 | 13.52 | 13.29 | 13.33 | 14,130 | +0.04(+0.28%) |
Apr 18, 2019 | 13.31 | 13.31 | 13.20 | 13.29 | 25,034 | +0.04(+0.32%) |
Apr 17, 2019 | 13.33 | 13.33 | 13.25 | 13.25 | 74,421 | -0.14(-1.03%) |
Apr 16, 2019 | 13.46 | 13.46 | 13.34 | 13.39 | 22,505 | -0.01(-0.04%) |
Apr 15, 2019 | 13.30 | 13.41 | 13.30 | 13.39 | 24,402 | +0.10(+0.72%) |
Apr 12, 2019 | 13.32 | 13.36 | 13.23 | 13.30 | 52,516 | -0.03(-0.24%) |
Apr 11, 2019 | 13.36 | 13.44 | 13.32 | 13.33 | 53,091 | -0.02(-0.12%) |
Apr 10, 2019 | 13.50 | 13.50 | 13.34 | 13.35 | 113,830 | -0.24(-1.76%) |
Apr 09, 2019 | 13.49 | 13.68 | 13.47 | 13.58 | 12,735 | -0.01(-0.04%) |
Apr 08, 2019 | 13.50 | 13.65 | 13.45 | 13.59 | 11,284 | +0.12(+0.90%) |
Apr 05, 2019 | 13.47 | 13.47 | 13.47 | 13.47 | 1,129 | +0.05(+0.40%) |
Apr 04, 2019 | 13.53 | 13.53 | 13.38 | 13.41 | 16,600 | +0.05(+0.39%) |
Apr 03, 2019 | 13.54 | 13.54 | 13.36 | 13.36 | 8,485 | -0.11(-0.79%) |
Apr 02, 2019 | 13.33 | 13.47 | 13.33 | 13.47 | 37,919 | +0.09(+0.64%) |
Apr 01, 2019 | 13.52 | 13.52 | 13.31 | 13.38 | 24,201 | -0.06(-0.44%) |
Mar 29, 2019 | 13.28 | 13.44 | 13.22 | 13.44 | 84,704 | +0.27(+2.07%) |
Mar 28, 2019 | 13.12 | 13.17 | 13.01 | 13.17 | 20,040 | +0.04(+0.28%) |
Mar 27, 2019 | 13.23 | 13.23 | 13.12 | 13.13 | 20,372 | -0.10(-0.74%) |
Mar 26, 2019 | 13.12 | 13.26 | 13.12 | 13.23 | 7,683 | -0.05(-0.37%) |
Mar 25, 2019 | 13.12 | 13.28 | 13.07 | 13.28 | 37,305 | +0.31(+2.43%) |
Mar 22, 2019 | 13.15 | 13.15 | 12.96 | 12.96 | 9,678 | -0.15(-1.17%) |
Mar 21, 2019 | 13.17 | 13.20 | 13.12 | 13.12 | 18,131 | +0.05(+0.37%) |
Mar 20, 2019 | 13.01 | 13.07 | 12.99 | 13.07 | 16,020 | -0.13(-0.99%) |
Mar 19, 2019 | 13.02 | 13.20 | 12.99 | 13.20 | 22,725 | +0.16(+1.25%) |
Mar 18, 2019 | 12.99 | 13.04 | 12.95 | 13.04 | 20,856 | +0.05(+0.36%) |
Mar 15, 2019 | 12.99 | 12.99 | 12.99 | 159 | +0.00(+0.00%) | |
Mar 14, 2019 | 13.04 | 13.04 | 12.99 | 12.99 | 10,876 | +0.00(+0.03%) |
Mar 13, 2019 | 12.96 | 13.04 | 12.96 | 12.98 | 9,792 | -0.06(-0.44%) |
Mar 12, 2019 | 12.91 | 13.04 | 12.91 | 13.04 | 2,960 | +0.12(+0.93%) |
Mar 11, 2019 | 12.86 | 12.94 | 12.71 | 12.92 | 14,204 | +0.19(+1.50%) |
Mar 08, 2019 | 12.83 | 12.83 | 12.73 | 12.73 | 2,087 | +0.04(+0.29%) |
Mar 07, 2019 | 12.86 | 12.86 | 12.35 | 12.69 | 40,706 | -0.19(-1.47%) |
Mar 06, 2019 | 12.94 | 12.98 | 12.44 | 12.88 | 25,875 | -0.03(-0.20%) |
Mar 05, 2019 | 13.09 | 13.09 | 12.91 | 12.91 | 59,932 | -0.13(-1.01%) |
Mar 04, 2019 | 13.12 | 13.12 | 13.03 | 13.04 | 19,138 | -0.11(-0.80%) |
Mar 01, 2019 | 13.02 | 13.17 | 12.99 | 13.15 | 20,116 | +0.12(+0.95%) |
Feb 28, 2019 | 13.05 | 13.09 | 13.02 | 13.02 | 25,750 | -0.02(-0.18%) |
Feb 27, 2019 | 13.17 | 13.17 | 13.05 | 13.05 | 24,139 | -0.31(-2.32%) |
Feb 26, 2019 | 13.04 | 13.36 | 13.03 | 13.36 | 16,547 | +0.31(+2.41%) |
Feb 25, 2019 | 13.09 | 13.09 | 13.04 | 13.04 | 12,202 | -0.02(-0.12%) |
Feb 22, 2019 | 13.17 | 13.17 | 13.03 | 13.06 | 12,051 | +0.01(+0.10%) |
Feb 21, 2019 | 13.19 | 13.20 | 13.05 | 13.05 | 3,510 | -0.02(-0.14%) |
Feb 20, 2019 | 13.17 | 13.17 | 13.06 | 13.06 | 26,842 | -0.05(-0.41%) |
Feb 19, 2019 | 13.33 | 13.33 | 13.07 | 13.12 | 12,032 | -0.37(-2.74%) |
Feb 15, 2019 | 13.08 | 13.51 | 13.08 | 13.49 | 8,799 | +0.51(+3.95%) |
Feb 14, 2019 | 13.04 | 13.04 | 12.97 | 12.97 | 2,358 | +0.02(+0.12%) |
Feb 13, 2019 | 12.97 | 13.00 | 12.83 | 12.96 | 19,449 | +0.01(+0.04%) |
Feb 12, 2019 | 12.97 | 12.97 | 12.95 | 12.95 | 10,467 | -0.03(-0.20%) |
Feb 11, 2019 | 13.07 | 13.07 | 12.96 | 12.98 | 11,929 | -0.13(-0.96%) |
Feb 08, 2019 | 13.07 | 13.17 | 13.04 | 13.11 | 7,269 | +0.04(+0.28%) |
Feb 07, 2019 | 12.99 | 13.07 | 12.99 | 13.07 | 3,833 | +0.00(+0.00%) |
Feb 06, 2019 | 13.06 | 13.07 | 13.01 | 13.07 | 4,482 | +0.07(+0.56%) |
Feb 05, 2019 | 13.07 | 13.07 | 13.00 | 13.00 | 2,232 | -0.00(-0.02%) |
Feb 04, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 3,420 | -0.02(-0.19%) |