Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.13 | 13.24 | 12.94 | 12.96 | 78,703 | +0.00(+0.00%) |
Apr 29, 2019 | 13.08 | 13.17 | 12.86 | 12.96 | 115,595 | -0.25(-1.87%) |
Apr 26, 2019 | 13.10 | 13.28 | 13.08 | 13.21 | 65,988 | +0.12(+0.91%) |
Apr 25, 2019 | 12.98 | 13.15 | 12.98 | 13.09 | 98,135 | +0.21(+1.61%) |
Apr 24, 2019 | 12.64 | 13.04 | 12.62 | 12.88 | 121,522 | +0.65(+5.34%) |
Apr 23, 2019 | 12.32 | 12.45 | 12.23 | 12.23 | 42,799 | -0.02(-0.16%) |
Apr 22, 2019 | 12.37 | 12.44 | 12.22 | 12.25 | 76,184 | -0.40(-3.13%) |
Apr 18, 2019 | 12.75 | 12.91 | 12.58 | 12.65 | 84,481 | +0.05(+0.39%) |
Apr 17, 2019 | 12.54 | 12.76 | 12.46 | 12.60 | 89,449 | -0.16(-1.24%) |
Apr 16, 2019 | 13.20 | 13.29 | 12.66 | 12.76 | 151,748 | -0.46(-3.45%) |
Apr 15, 2019 | 13.10 | 13.44 | 13.08 | 13.21 | 76,461 | +0.08(+0.60%) |
Apr 12, 2019 | 13.08 | 13.24 | 13.01 | 13.13 | 70,536 | -0.19(-1.41%) |
Apr 11, 2019 | 13.11 | 13.43 | 13.11 | 13.32 | 152,951 | +0.50(+3.94%) |
Apr 10, 2019 | 12.99 | 13.02 | 12.73 | 12.81 | 294,298 | -0.43(-3.21%) |
Apr 09, 2019 | 13.31 | 13.40 | 13.19 | 13.24 | 94,773 | -0.06(-0.48%) |
Apr 08, 2019 | 13.58 | 13.62 | 13.24 | 13.30 | 179,996 | -0.36(-2.64%) |
Apr 05, 2019 | 13.87 | 13.99 | 13.66 | 13.67 | 76,599 | -0.41(-2.88%) |
Apr 04, 2019 | 14.14 | 14.17 | 13.93 | 14.07 | 106,952 | +0.10(+0.71%) |
Apr 03, 2019 | 13.75 | 14.08 | 13.63 | 13.97 | 154,863 | +0.14(+1.00%) |
Apr 02, 2019 | 14.15 | 14.15 | 13.70 | 13.83 | 110,869 | -0.14(-0.99%) |
Apr 01, 2019 | 14.29 | 14.37 | 13.94 | 13.97 | 163,398 | -0.93(-6.24%) |
Mar 29, 2019 | 14.14 | 15.06 | 14.14 | 14.90 | 324,184 | +0.48(+3.36%) |
Mar 28, 2019 | 14.58 | 14.58 | 14.27 | 14.42 | 81,961 | +0.01(+0.07%) |
Mar 27, 2019 | 14.03 | 14.51 | 14.00 | 14.41 | 156,717 | +0.63(+4.60%) |
Mar 26, 2019 | 13.45 | 13.96 | 13.44 | 13.77 | 57,592 | +0.07(+0.51%) |
Mar 25, 2019 | 13.96 | 14.00 | 13.56 | 13.71 | 129,119 | -0.57(-4.02%) |
Mar 22, 2019 | 13.76 | 14.31 | 13.70 | 14.28 | 164,719 | +1.04(+7.85%) |
Mar 21, 2019 | 13.26 | 13.46 | 13.17 | 13.24 | 174,722 | -0.10(-0.74%) |
Mar 20, 2019 | 13.72 | 13.86 | 13.10 | 13.34 | 200,257 | -0.31(-2.25%) |
Mar 19, 2019 | 13.72 | 13.87 | 13.56 | 13.65 | 182,034 | +0.06(+0.48%) |
Mar 18, 2019 | 13.91 | 13.91 | 13.52 | 13.58 | 197,999 | -0.85(-5.88%) |
Mar 15, 2019 | 14.95 | 14.95 | 14.39 | 14.43 | 137,586 | -0.48(-3.24%) |
Mar 14, 2019 | 15.03 | 15.24 | 14.91 | 14.91 | 248,555 | -0.01(-0.05%) |
Mar 13, 2019 | 15.01 | 15.07 | 14.77 | 14.92 | 71,320 | -0.22(-1.45%) |
Mar 12, 2019 | 15.06 | 15.14 | 14.88 | 15.14 | 80,469 | -0.10(-0.65%) |
Mar 11, 2019 | 15.52 | 15.52 | 15.19 | 15.24 | 100,732 | -0.73(-4.57%) |
Mar 08, 2019 | 15.89 | 16.32 | 15.87 | 15.97 | 240,497 | +0.31(+1.95%) |
Mar 07, 2019 | 14.97 | 15.69 | 14.97 | 15.66 | 122,375 | +0.67(+4.47%) |
Mar 06, 2019 | 14.74 | 15.01 | 14.68 | 14.99 | 107,287 | +0.04(+0.26%) |
Mar 05, 2019 | 15.25 | 15.34 | 14.91 | 14.95 | 105,738 | -0.29(-1.88%) |
Mar 04, 2019 | 14.98 | 15.49 | 14.95 | 15.24 | 149,465 | -0.09(-0.58%) |
Mar 01, 2019 | 15.13 | 15.43 | 14.97 | 15.33 | 130,083 | -0.06(-0.38%) |
Feb 28, 2019 | 15.06 | 15.44 | 15.06 | 15.39 | 148,126 | +0.42(+2.83%) |
Feb 27, 2019 | 14.88 | 15.20 | 14.84 | 14.96 | 96,672 | +0.31(+2.09%) |
Feb 26, 2019 | 14.86 | 14.98 | 14.54 | 14.66 | 102,858 | -0.01(-0.07%) |
Feb 25, 2019 | 14.66 | 14.83 | 14.32 | 14.67 | 86,872 | -0.03(-0.20%) |
Feb 22, 2019 | 14.83 | 14.87 | 14.49 | 14.70 | 196,595 | -0.43(-2.87%) |
Feb 21, 2019 | 14.83 | 15.28 | 14.82 | 15.13 | 150,335 | +0.38(+2.61%) |
Feb 20, 2019 | 14.83 | 14.87 | 14.44 | 14.74 | 129,782 | -0.38(-2.54%) |
Feb 19, 2019 | 15.77 | 15.77 | 15.04 | 15.13 | 118,894 | -0.17(-1.10%) |
Feb 15, 2019 | 15.33 | 15.51 | 15.23 | 15.30 | 141,338 | -0.33(-2.08%) |
Feb 14, 2019 | 16.22 | 16.27 | 15.51 | 15.62 | 220,853 | -0.32(-1.98%) |
Feb 13, 2019 | 14.86 | 16.04 | 14.74 | 15.94 | 520,599 | +1.50(+10.38%) |
Feb 12, 2019 | 14.13 | 14.70 | 14.05 | 14.44 | 227,009 | -0.27(-1.81%) |
Feb 11, 2019 | 14.65 | 14.81 | 14.50 | 14.71 | 74,940 | +0.01(+0.07%) |
Feb 08, 2019 | 14.51 | 14.85 | 14.51 | 14.70 | 93,684 | +0.27(+1.85%) |
Feb 07, 2019 | 14.43 | 14.76 | 14.32 | 14.43 | 142,741 | +0.29(+2.02%) |
Feb 06, 2019 | 13.83 | 14.25 | 13.82 | 14.14 | 162,644 | +0.57(+4.22%) |
Feb 05, 2019 | 13.67 | 13.74 | 13.46 | 13.57 | 100,593 | -0.37(-2.69%) |
Feb 04, 2019 | 14.02 | 14.03 | 13.81 | 13.95 | 75,477 | -0.07(-0.49%) |