Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.25 | 13.39 | 13.12 | 13.34 | 85,911 | +0.09(+0.72%) |
Apr 29, 2019 | 13.33 | 13.33 | 13.20 | 13.25 | 142,999 | +0.00(+0.00%) |
Apr 26, 2019 | 13.23 | 13.32 | 13.20 | 13.25 | 22,696 | +0.12(+0.92%) |
Apr 25, 2019 | 12.91 | 13.15 | 12.91 | 13.13 | 10,063 | +0.25(+1.94%) |
Apr 24, 2019 | 13.07 | 13.07 | 12.80 | 12.88 | 43,338 | -0.29(-2.17%) |
Apr 23, 2019 | 13.12 | 13.21 | 13.00 | 13.16 | 14,041 | +0.12(+0.93%) |
Apr 22, 2019 | 13.01 | 13.08 | 12.98 | 13.04 | 22,711 | +0.05(+0.40%) |
Apr 18, 2019 | 12.87 | 13.10 | 12.76 | 12.99 | 21,190 | +0.10(+0.74%) |
Apr 17, 2019 | 13.17 | 13.17 | 12.83 | 12.89 | 49,745 | -0.21(-1.63%) |
Apr 16, 2019 | 13.09 | 13.18 | 13.05 | 13.11 | 26,904 | -0.04(-0.28%) |
Apr 15, 2019 | 13.18 | 13.23 | 13.08 | 13.14 | 46,744 | +0.05(+0.40%) |
Apr 12, 2019 | 13.28 | 13.33 | 13.01 | 13.09 | 50,371 | -0.25(-1.88%) |
Apr 11, 2019 | 13.45 | 13.47 | 13.27 | 13.34 | 157,066 | -0.16(-1.21%) |
Apr 10, 2019 | 13.49 | 13.59 | 13.49 | 13.51 | 32,072 | +0.03(+0.26%) |
Apr 09, 2019 | 13.55 | 13.55 | 13.43 | 13.47 | 46,358 | -0.16(-1.14%) |
Apr 08, 2019 | 13.67 | 13.77 | 13.58 | 13.63 | 173,531 | +0.06(+0.45%) |
Apr 05, 2019 | 13.58 | 13.75 | 13.54 | 13.57 | 74,456 | +0.02(+0.13%) |
Apr 04, 2019 | 13.32 | 13.60 | 13.32 | 13.55 | 28,282 | +0.21(+1.55%) |
Apr 03, 2019 | 13.51 | 13.62 | 13.30 | 13.34 | 254,403 | -0.09(-0.64%) |
Apr 02, 2019 | 13.49 | 13.49 | 13.36 | 13.43 | 84,375 | -0.03(-0.19%) |
Apr 01, 2019 | 13.33 | 13.45 | 13.31 | 13.45 | 261,224 | +0.25(+1.90%) |
Mar 29, 2019 | 13.13 | 13.28 | 13.13 | 13.20 | 85,457 | +0.21(+1.59%) |
Mar 28, 2019 | 12.63 | 13.07 | 12.59 | 13.00 | 138,283 | +0.30(+2.38%) |
Mar 27, 2019 | 13.04 | 13.09 | 12.65 | 12.69 | 112,943 | -0.76(-5.65%) |
Mar 26, 2019 | 13.29 | 13.45 | 13.21 | 13.45 | 133,928 | +0.16(+1.23%) |
Mar 25, 2019 | 13.10 | 13.29 | 13.09 | 13.29 | 368,541 | +0.20(+1.52%) |
Mar 22, 2019 | 13.25 | 13.31 | 13.03 | 13.09 | 151,461 | -0.64(-4.67%) |
Mar 21, 2019 | 14.02 | 14.02 | 13.52 | 13.73 | 169,314 | -0.38(-2.68%) |
Mar 20, 2019 | 14.06 | 14.25 | 13.92 | 14.11 | 64,464 | -0.03(-0.18%) |
Mar 19, 2019 | 14.08 | 14.24 | 14.02 | 14.14 | 84,235 | +0.15(+1.05%) |
Mar 18, 2019 | 13.83 | 14.01 | 13.82 | 13.99 | 54,156 | +0.15(+1.06%) |
Mar 15, 2019 | 13.83 | 13.92 | 13.81 | 13.84 | 48,634 | +0.13(+0.94%) |
Mar 14, 2019 | 13.81 | 13.82 | 13.66 | 13.71 | 85,069 | -0.10(-0.75%) |
Mar 13, 2019 | 13.71 | 13.90 | 13.63 | 13.82 | 29,258 | +0.06(+0.44%) |
Mar 12, 2019 | 13.73 | 13.77 | 13.71 | 13.76 | 22,766 | +0.07(+0.50%) |
Mar 11, 2019 | 13.51 | 13.71 | 13.51 | 13.69 | 60,656 | +0.35(+2.59%) |
Mar 08, 2019 | 13.12 | 13.37 | 13.12 | 13.34 | 199,053 | +0.22(+1.71%) |
Mar 07, 2019 | 13.33 | 13.33 | 13.01 | 13.12 | 525,152 | -0.25(-1.87%) |
Mar 06, 2019 | 13.73 | 13.73 | 13.23 | 13.37 | 236,690 | -0.35(-2.58%) |
Mar 05, 2019 | 13.62 | 13.80 | 13.62 | 13.72 | 23,103 | +0.08(+0.57%) |
Mar 04, 2019 | 13.66 | 13.73 | 13.52 | 13.64 | 30,507 | +0.00(+0.00%) |
Mar 01, 2019 | 13.68 | 13.70 | 13.58 | 13.64 | 42,149 | -0.12(-0.88%) |
Feb 28, 2019 | 13.96 | 13.99 | 13.77 | 13.77 | 22,690 | -0.23(-1.67%) |
Feb 27, 2019 | 13.85 | 14.00 | 13.83 | 14.00 | 51,680 | +0.19(+1.38%) |
Feb 26, 2019 | 13.81 | 13.84 | 13.72 | 13.81 | 55,738 | -0.08(-0.56%) |
Feb 25, 2019 | 13.96 | 14.00 | 13.82 | 13.89 | 51,891 | +0.03(+0.19%) |
Feb 22, 2019 | 13.79 | 13.92 | 13.67 | 13.86 | 90,899 | +0.20(+1.45%) |
Feb 21, 2019 | 13.74 | 13.77 | 13.56 | 13.66 | 60,531 | -0.16(-1.19%) |
Feb 20, 2019 | 14.01 | 14.04 | 13.83 | 13.83 | 33,407 | -0.30(-2.14%) |
Feb 19, 2019 | 14.13 | 14.21 | 14.08 | 14.13 | 89,722 | -0.07(-0.49%) |
Feb 15, 2019 | 14.11 | 14.21 | 14.02 | 14.20 | 136,755 | +0.12(+0.86%) |
Feb 14, 2019 | 13.64 | 14.15 | 13.61 | 14.08 | 56,848 | +0.22(+1.62%) |
Feb 13, 2019 | 13.94 | 13.99 | 13.68 | 13.85 | 33,788 | -0.06(-0.43%) |
Feb 12, 2019 | 13.79 | 14.03 | 13.78 | 13.91 | 42,316 | +0.23(+1.70%) |
Feb 11, 2019 | 13.84 | 13.84 | 13.52 | 13.68 | 74,476 | -0.18(-1.31%) |
Feb 08, 2019 | 13.85 | 13.90 | 13.64 | 13.86 | 63,803 | +0.01(+0.06%) |
Feb 07, 2019 | 13.96 | 14.00 | 13.72 | 13.85 | 92,896 | -0.23(-1.66%) |
Feb 06, 2019 | 14.23 | 14.25 | 14.03 | 14.09 | 217,955 | -0.48(-3.32%) |
Feb 05, 2019 | 14.49 | 14.62 | 14.43 | 14.57 | 51,575 | +0.02(+0.12%) |
Feb 04, 2019 | 14.43 | 14.56 | 14.42 | 14.55 | 97,369 | -0.03(-0.18%) |