Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.32 | 15.32 | 13.68 | 14.13 | 24,212 | -1.27(-8.22%) |
Apr 29, 2019 | 15.44 | 15.53 | 15.13 | 15.40 | 9,464 | -0.14(-0.87%) |
Apr 26, 2019 | 15.28 | 15.54 | 15.28 | 15.53 | 18,716 | +0.28(+1.83%) |
Apr 25, 2019 | 15.04 | 15.51 | 15.04 | 15.25 | 9,789 | +0.08(+0.56%) |
Apr 24, 2019 | 15.48 | 15.48 | 15.09 | 15.17 | 14,687 | -0.25(-1.64%) |
Apr 23, 2019 | 15.33 | 15.49 | 15.33 | 15.42 | 20,560 | +0.28(+1.84%) |
Apr 22, 2019 | 15.16 | 15.29 | 15.08 | 15.14 | 19,039 | -0.08(-0.50%) |
Apr 18, 2019 | 15.19 | 15.40 | 14.88 | 15.22 | 10,661 | -0.02(-0.11%) |
Apr 17, 2019 | 15.37 | 15.48 | 15.24 | 15.24 | 50,265 | -0.05(-0.33%) |
Apr 16, 2019 | 15.19 | 15.42 | 15.10 | 15.29 | 9,661 | +0.28(+1.86%) |
Apr 15, 2019 | 15.11 | 15.11 | 14.89 | 15.01 | 4,005 | +0.09(+0.62%) |
Apr 12, 2019 | 14.76 | 14.97 | 14.76 | 14.92 | 10,424 | +0.10(+0.68%) |
Apr 11, 2019 | 14.90 | 14.90 | 14.34 | 14.82 | 5,858 | -0.06(-0.40%) |
Apr 10, 2019 | 14.65 | 14.90 | 14.60 | 14.87 | 14,449 | +0.41(+2.86%) |
Apr 09, 2019 | 14.61 | 14.85 | 14.33 | 14.46 | 14,218 | -0.21(-1.44%) |
Apr 08, 2019 | 14.58 | 14.82 | 14.29 | 14.67 | 6,163 | +0.17(+1.16%) |
Apr 05, 2019 | 14.62 | 14.62 | 14.15 | 14.50 | 6,515 | +0.03(+0.23%) |
Apr 04, 2019 | 14.55 | 14.55 | 14.19 | 14.47 | 8,044 | -0.03(-0.17%) |
Apr 03, 2019 | 14.47 | 14.75 | 14.37 | 14.49 | 14,917 | +0.11(+0.76%) |
Apr 02, 2019 | 14.35 | 14.38 | 14.14 | 14.38 | 15,816 | +0.30(+2.16%) |
Apr 01, 2019 | 14.22 | 14.44 | 14.08 | 14.08 | 11,121 | +0.05(+0.36%) |
Mar 29, 2019 | 14.02 | 14.35 | 14.02 | 14.03 | 9,358 | -0.24(-1.66%) |
Mar 28, 2019 | 13.82 | 14.33 | 13.82 | 14.27 | 23,105 | +0.28(+1.99%) |
Mar 27, 2019 | 13.56 | 13.99 | 13.56 | 13.99 | 21,890 | +0.19(+1.41%) |
Mar 26, 2019 | 13.82 | 13.82 | 13.52 | 13.79 | 19,999 | +0.30(+2.19%) |
Mar 25, 2019 | 13.41 | 13.58 | 13.32 | 13.50 | 10,789 | +0.35(+2.63%) |
Mar 22, 2019 | 13.54 | 13.76 | 13.14 | 13.15 | 22,743 | -0.52(-3.83%) |
Mar 21, 2019 | 13.91 | 14.24 | 13.51 | 13.68 | 23,434 | +0.00(+0.00%) |
Mar 20, 2019 | 13.97 | 13.97 | 13.58 | 13.68 | 11,726 | +0.04(+0.31%) |
Mar 19, 2019 | 13.68 | 13.76 | 13.43 | 13.63 | 12,890 | +0.01(+0.06%) |
Mar 18, 2019 | 13.64 | 13.83 | 13.13 | 13.63 | 18,856 | -0.09(-0.68%) |
Mar 15, 2019 | 13.52 | 13.82 | 13.46 | 13.72 | 54,490 | +0.26(+1.94%) |
Mar 14, 2019 | 13.63 | 13.64 | 13.28 | 13.46 | 18,935 | -0.19(-1.36%) |
Mar 13, 2019 | 13.52 | 13.74 | 13.41 | 13.64 | 10,350 | +0.26(+1.96%) |
Mar 12, 2019 | 13.51 | 13.57 | 13.26 | 13.38 | 19,855 | -0.14(-1.06%) |
Mar 11, 2019 | 13.26 | 13.67 | 13.25 | 13.52 | 22,666 | +0.34(+2.56%) |
Mar 08, 2019 | 13.14 | 13.36 | 13.00 | 13.19 | 20,019 | +0.20(+1.56%) |
Mar 07, 2019 | 13.72 | 13.72 | 12.67 | 12.98 | 48,904 | -0.34(-2.53%) |
Mar 06, 2019 | 14.05 | 14.06 | 13.30 | 13.32 | 17,062 | -0.52(-3.78%) |
Mar 05, 2019 | 13.90 | 14.12 | 13.84 | 13.84 | 10,887 | -0.05(-0.36%) |
Mar 04, 2019 | 14.48 | 14.49 | 13.88 | 13.90 | 16,605 | -0.56(-3.85%) |
Mar 01, 2019 | 14.49 | 14.75 | 14.35 | 14.45 | 12,201 | -0.22(-1.50%) |
Feb 28, 2019 | 14.91 | 15.15 | 14.67 | 14.67 | 14,406 | -0.24(-1.64%) |
Feb 27, 2019 | 14.93 | 15.17 | 14.75 | 14.92 | 14,320 | +0.03(+0.23%) |
Feb 26, 2019 | 15.03 | 15.14 | 14.88 | 14.88 | 27,995 | -0.14(-0.90%) |
Feb 25, 2019 | 15.17 | 15.18 | 14.94 | 15.02 | 12,824 | -0.14(-0.89%) |
Feb 22, 2019 | 15.00 | 15.18 | 14.72 | 15.15 | 18,124 | +0.31(+2.08%) |
Feb 21, 2019 | 14.98 | 15.14 | 14.77 | 14.85 | 22,542 | -0.08(-0.54%) |
Feb 20, 2019 | 15.00 | 15.20 | 14.93 | 14.93 | 16,475 | -0.27(-1.78%) |
Feb 19, 2019 | 14.98 | 15.20 | 14.93 | 15.20 | 13,012 | +0.03(+0.17%) |
Feb 15, 2019 | 15.19 | 15.20 | 15.09 | 15.17 | 31,746 | +0.02(+0.11%) |
Feb 14, 2019 | 15.18 | 15.20 | 15.07 | 15.15 | 20,362 | -0.04(-0.28%) |
Feb 13, 2019 | 14.87 | 15.20 | 14.87 | 15.20 | 13,384 | +0.25(+1.69%) |
Feb 12, 2019 | 14.87 | 15.29 | 14.50 | 14.94 | 17,277 | +0.17(+1.14%) |
Feb 11, 2019 | 14.83 | 14.84 | 14.61 | 14.77 | 12,482 | +0.00(+0.00%) |
Feb 08, 2019 | 15.04 | 15.06 | 14.65 | 14.77 | 12,032 | -0.14(-0.96%) |
Feb 07, 2019 | 14.86 | 15.11 | 14.74 | 14.92 | 19,728 | -0.16(-1.06%) |
Feb 06, 2019 | 15.17 | 15.17 | 14.95 | 15.08 | 11,859 | +0.08(+0.50%) |
Feb 05, 2019 | 15.17 | 15.17 | 15.00 | 15.00 | 18,808 | -0.03(-0.17%) |
Feb 04, 2019 | 14.92 | 15.11 | 14.61 | 15.03 | 34,646 | +0.03(+0.17%) |