Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.33 | 13.47 | 13.24 | 13.38 | 7,786 | -0.46(-3.34%) |
Apr 29, 2019 | 13.91 | 14.05 | 13.84 | 13.84 | 3,944 | -0.15(-1.10%) |
Apr 26, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 331 | +0.13(+0.91%) |
Apr 25, 2019 | 13.86 | 13.87 | 13.86 | 13.87 | 449 | +0.13(+0.92%) |
Apr 24, 2019 | 13.58 | 13.81 | 13.58 | 13.74 | 3,981 | +0.02(+0.13%) |
Apr 23, 2019 | 14.00 | 14.00 | 13.71 | 13.72 | 13,416 | -0.42(-2.95%) |
Apr 22, 2019 | 14.30 | 14.31 | 14.14 | 14.14 | 9,685 | -0.17(-1.20%) |
Apr 18, 2019 | 14.31 | 14.31 | 14.31 | 14.31 | 1,436 | +0.10(+0.70%) |
Apr 17, 2019 | 14.00 | 14.30 | 14.00 | 14.21 | 7,821 | +0.21(+1.49%) |
Apr 16, 2019 | 14.02 | 14.02 | 14.00 | 14.00 | 1,842 | -0.05(-0.39%) |
Apr 15, 2019 | 13.84 | 14.09 | 13.84 | 14.06 | 1,454 | +0.17(+1.24%) |
Apr 12, 2019 | 14.02 | 14.02 | 13.74 | 13.89 | 2,651 | -0.24(-1.67%) |
Apr 11, 2019 | 14.26 | 14.30 | 14.12 | 14.12 | 1,382 | -0.20(-1.39%) |
Apr 10, 2019 | 14.07 | 14.32 | 14.07 | 14.32 | 1,336 | +0.24(+1.67%) |
Apr 09, 2019 | 14.09 | 14.09 | 14.09 | 14.09 | 385 | -0.08(-0.58%) |
Apr 08, 2019 | 14.02 | 14.17 | 13.85 | 14.17 | 6,387 | +0.24(+1.76%) |
Apr 05, 2019 | 13.58 | 14.07 | 13.58 | 13.92 | 2,540 | +0.69(+5.20%) |
Apr 04, 2019 | 12.95 | 13.24 | 12.95 | 13.24 | 2,492 | +0.36(+2.81%) |
Apr 03, 2019 | 12.96 | 12.98 | 12.86 | 12.87 | 4,670 | -0.04(-0.28%) |
Apr 02, 2019 | 13.15 | 13.15 | 12.91 | 12.91 | 6,579 | -0.37(-2.79%) |
Apr 01, 2019 | 13.01 | 13.28 | 13.01 | 13.28 | 7,016 | +0.36(+2.80%) |
Mar 29, 2019 | 12.76 | 12.92 | 12.56 | 12.92 | 3,424 | +0.32(+2.51%) |
Mar 28, 2019 | 12.60 | 12.60 | 12.60 | 12.60 | 997 | -0.51(-3.87%) |
Mar 27, 2019 | 13.03 | 13.11 | 12.96 | 13.11 | 1,338 | -0.08(-0.62%) |
Mar 26, 2019 | 13.10 | 13.19 | 13.10 | 13.19 | 2,500 | +0.01(+0.07%) |
Mar 25, 2019 | 13.52 | 13.52 | 13.18 | 13.18 | 818 | -0.19(-1.42%) |
Mar 22, 2019 | 13.28 | 13.37 | 13.23 | 13.37 | 1,325 | -0.46(-3.34%) |
Mar 21, 2019 | 13.72 | 13.83 | 13.59 | 13.83 | 4,032 | -0.04(-0.26%) |
Mar 20, 2019 | 13.27 | 13.87 | 13.26 | 13.87 | 13,333 | +0.65(+4.93%) |
Mar 19, 2019 | 13.20 | 13.60 | 13.14 | 13.22 | 11,962 | -0.32(-2.34%) |
Mar 18, 2019 | 13.13 | 13.53 | 13.12 | 13.53 | 7,816 | +0.46(+3.50%) |
Mar 15, 2019 | 13.01 | 13.13 | 12.96 | 13.08 | 17,232 | +0.12(+0.94%) |
Mar 14, 2019 | 13.04 | 13.04 | 12.82 | 12.95 | 1,067 | -0.14(-1.11%) |
Mar 13, 2019 | 13.08 | 13.14 | 12.82 | 13.10 | 12,948 | +0.08(+0.63%) |
Mar 12, 2019 | 12.82 | 13.07 | 12.82 | 13.02 | 5,557 | +0.15(+1.13%) |
Mar 11, 2019 | 12.84 | 12.87 | 12.84 | 12.87 | 508 | +0.18(+1.42%) |
Mar 08, 2019 | 12.54 | 12.71 | 12.54 | 12.69 | 6,185 | +0.14(+1.08%) |
Mar 07, 2019 | 12.28 | 12.56 | 12.28 | 12.56 | 10,084 | +0.24(+1.99%) |
Mar 06, 2019 | 12.58 | 12.58 | 12.25 | 12.31 | 2,869 | -0.40(-3.13%) |
Mar 05, 2019 | 12.63 | 12.71 | 12.63 | 12.71 | 624 | +0.03(+0.21%) |
Mar 04, 2019 | 12.81 | 12.81 | 12.68 | 12.68 | 1,126 | -0.26(-2.03%) |
Mar 01, 2019 | 12.94 | 12.95 | 12.83 | 12.95 | 7,180 | -0.10(-0.76%) |
Feb 28, 2019 | 13.09 | 13.09 | 13.05 | 13.05 | 1,280 | -0.16(-1.23%) |
Feb 27, 2019 | 13.26 | 13.27 | 13.11 | 13.21 | 5,800 | -0.14(-1.09%) |
Feb 26, 2019 | 13.40 | 13.40 | 13.34 | 13.35 | 7,173 | -0.24(-1.73%) |
Feb 25, 2019 | 13.55 | 13.66 | 13.37 | 13.59 | 1,644 | -0.03(-0.20%) |
Feb 22, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 331 | +0.04(+0.27%) |
Feb 21, 2019 | 13.51 | 13.58 | 13.50 | 13.58 | 4,282 | +0.28(+2.08%) |
Feb 20, 2019 | 13.44 | 13.44 | 13.30 | 13.30 | 673 | -0.06(-0.45%) |
Feb 19, 2019 | 13.50 | 13.53 | 13.36 | 13.36 | 2,216 | +0.00(+0.00%) |
Feb 15, 2019 | 13.25 | 13.36 | 13.14 | 13.36 | 4,970 | +0.23(+1.72%) |
Feb 14, 2019 | 13.19 | 13.19 | 12.96 | 13.14 | 4,298 | -0.07(-0.55%) |
Feb 13, 2019 | 13.96 | 13.96 | 13.18 | 13.21 | 7,817 | -0.98(-6.89%) |
Feb 12, 2019 | 14.21 | 14.21 | 14.07 | 14.19 | 2,198 | +0.74(+5.52%) |
Feb 11, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 1,502 | -0.81(-5.71%) |
Feb 08, 2019 | 14.32 | 14.32 | 14.26 | 14.26 | 552 | -0.07(-0.51%) |
Feb 07, 2019 | 14.42 | 14.44 | 14.24 | 14.33 | 4,000 | -0.12(-0.81%) |
Feb 06, 2019 | 14.59 | 14.59 | 14.40 | 14.45 | 1,445 | -0.37(-2.50%) |
Feb 05, 2019 | 14.47 | 14.82 | 14.47 | 14.82 | 6,837 | +0.33(+2.31%) |
Feb 04, 2019 | 14.36 | 14.48 | 14.36 | 14.48 | 2,638 | +0.05(+0.31%) |