Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.21 | 15.21 | 13.58 | 14.03 | 24,383 | -1.26(-8.22%) |
Apr 29, 2019 | 15.33 | 15.42 | 15.02 | 15.29 | 9,531 | -0.13(-0.87%) |
Apr 26, 2019 | 15.17 | 15.43 | 15.17 | 15.42 | 18,848 | +0.28(+1.83%) |
Apr 25, 2019 | 14.94 | 15.40 | 14.94 | 15.15 | 9,858 | +0.08(+0.56%) |
Apr 24, 2019 | 15.37 | 15.37 | 14.98 | 15.06 | 14,791 | -0.25(-1.64%) |
Apr 23, 2019 | 15.22 | 15.38 | 15.22 | 15.32 | 20,705 | +0.28(+1.84%) |
Apr 22, 2019 | 15.06 | 15.19 | 14.97 | 15.04 | 19,174 | -0.08(-0.50%) |
Apr 18, 2019 | 15.08 | 15.29 | 14.78 | 15.11 | 10,736 | -0.02(-0.11%) |
Apr 17, 2019 | 15.26 | 15.37 | 15.13 | 15.13 | 50,620 | -0.05(-0.33%) |
Apr 16, 2019 | 15.08 | 15.32 | 15.00 | 15.18 | 9,729 | +0.28(+1.86%) |
Apr 15, 2019 | 15.00 | 15.00 | 14.79 | 14.90 | 4,033 | +0.09(+0.62%) |
Apr 12, 2019 | 14.65 | 14.86 | 14.65 | 14.81 | 10,497 | +0.10(+0.68%) |
Apr 11, 2019 | 14.80 | 14.80 | 14.24 | 14.71 | 5,900 | -0.06(-0.40%) |
Apr 10, 2019 | 14.54 | 14.80 | 14.50 | 14.77 | 14,551 | +0.41(+2.86%) |
Apr 09, 2019 | 14.51 | 14.75 | 14.23 | 14.36 | 14,318 | -0.21(-1.44%) |
Apr 08, 2019 | 14.48 | 14.72 | 14.19 | 14.57 | 6,206 | +0.17(+1.16%) |
Apr 05, 2019 | 14.52 | 14.52 | 14.05 | 14.40 | 6,561 | +0.03(+0.23%) |
Apr 04, 2019 | 14.45 | 14.45 | 14.09 | 14.37 | 8,101 | -0.03(-0.18%) |
Apr 03, 2019 | 14.37 | 14.64 | 14.27 | 14.39 | 15,022 | +0.11(+0.76%) |
Apr 02, 2019 | 14.25 | 14.28 | 14.04 | 14.28 | 15,928 | +0.30(+2.16%) |
Apr 01, 2019 | 14.12 | 14.33 | 13.98 | 13.98 | 11,200 | +0.05(+0.36%) |
Mar 29, 2019 | 13.92 | 14.25 | 13.92 | 13.93 | 9,424 | -0.23(-1.66%) |
Mar 28, 2019 | 13.72 | 14.23 | 13.72 | 14.17 | 23,268 | +0.28(+1.99%) |
Mar 27, 2019 | 13.47 | 13.89 | 13.47 | 13.89 | 22,045 | +0.19(+1.41%) |
Mar 26, 2019 | 13.73 | 13.73 | 13.42 | 13.70 | 20,140 | +0.29(+2.19%) |
Mar 25, 2019 | 13.32 | 13.49 | 13.23 | 13.40 | 10,865 | +0.34(+2.63%) |
Mar 22, 2019 | 13.45 | 13.66 | 13.04 | 13.06 | 22,904 | -0.52(-3.83%) |
Mar 21, 2019 | 13.81 | 14.14 | 13.41 | 13.58 | 23,599 | +0.00(+0.00%) |
Mar 20, 2019 | 13.87 | 13.87 | 13.49 | 13.58 | 11,808 | +0.04(+0.31%) |
Mar 19, 2019 | 13.59 | 13.66 | 13.34 | 13.54 | 12,981 | +0.01(+0.06%) |
Mar 18, 2019 | 13.55 | 13.74 | 13.04 | 13.53 | 18,989 | -0.09(-0.68%) |
Mar 15, 2019 | 13.42 | 13.72 | 13.36 | 13.62 | 54,875 | +0.26(+1.95%) |
Mar 14, 2019 | 13.54 | 13.55 | 13.19 | 13.36 | 19,069 | -0.18(-1.36%) |
Mar 13, 2019 | 13.42 | 13.65 | 13.32 | 13.55 | 10,423 | +0.26(+1.96%) |
Mar 12, 2019 | 13.41 | 13.48 | 13.17 | 13.29 | 19,996 | -0.14(-1.06%) |
Mar 11, 2019 | 13.17 | 13.57 | 13.16 | 13.43 | 22,826 | +0.34(+2.56%) |
Mar 08, 2019 | 13.04 | 13.27 | 12.91 | 13.09 | 20,160 | +0.20(+1.56%) |
Mar 07, 2019 | 13.62 | 13.62 | 12.58 | 12.89 | 49,249 | -0.34(-2.53%) |
Mar 06, 2019 | 13.95 | 13.96 | 13.20 | 13.23 | 17,183 | -0.52(-3.78%) |
Mar 05, 2019 | 13.80 | 14.02 | 13.75 | 13.75 | 10,964 | -0.05(-0.36%) |
Mar 04, 2019 | 14.38 | 14.39 | 13.78 | 13.80 | 16,722 | -0.55(-3.86%) |
Mar 01, 2019 | 14.39 | 14.64 | 14.25 | 14.35 | 12,287 | -0.22(-1.50%) |
Feb 28, 2019 | 14.80 | 15.05 | 14.57 | 14.57 | 14,508 | -0.24(-1.64%) |
Feb 27, 2019 | 14.82 | 15.07 | 14.65 | 14.81 | 14,421 | +0.03(+0.23%) |
Feb 26, 2019 | 14.93 | 15.04 | 14.78 | 14.78 | 28,192 | -0.13(-0.90%) |
Feb 25, 2019 | 15.06 | 15.08 | 14.83 | 14.91 | 12,914 | -0.13(-0.89%) |
Feb 22, 2019 | 14.90 | 15.07 | 14.62 | 15.05 | 18,252 | +0.31(+2.08%) |
Feb 21, 2019 | 14.87 | 15.03 | 14.67 | 14.74 | 22,701 | -0.08(-0.54%) |
Feb 20, 2019 | 14.90 | 15.09 | 14.82 | 14.82 | 16,591 | -0.27(-1.78%) |
Feb 19, 2019 | 14.87 | 15.09 | 14.82 | 15.09 | 13,104 | +0.03(+0.17%) |
Feb 15, 2019 | 15.08 | 15.09 | 14.98 | 15.06 | 31,970 | +0.02(+0.11%) |
Feb 14, 2019 | 15.07 | 15.09 | 14.97 | 15.05 | 20,506 | -0.04(-0.28%) |
Feb 13, 2019 | 14.76 | 15.09 | 14.76 | 15.09 | 13,479 | +0.25(+1.69%) |
Feb 12, 2019 | 14.77 | 15.18 | 14.39 | 14.84 | 17,399 | +0.17(+1.14%) |
Feb 11, 2019 | 14.73 | 14.74 | 14.50 | 14.67 | 12,571 | +0.00(+0.00%) |
Feb 08, 2019 | 14.94 | 14.95 | 14.54 | 14.67 | 12,117 | -0.14(-0.96%) |
Feb 07, 2019 | 14.75 | 15.00 | 14.64 | 14.81 | 19,868 | -0.16(-1.06%) |
Feb 06, 2019 | 15.06 | 15.06 | 14.84 | 14.97 | 11,943 | +0.07(+0.50%) |
Feb 05, 2019 | 15.06 | 15.06 | 14.89 | 14.89 | 18,941 | -0.03(-0.17%) |
Feb 04, 2019 | 14.82 | 15.00 | 14.50 | 14.92 | 34,891 | +0.03(+0.17%) |