Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.76 | 14.81 | 14.64 | 14.81 | 531,059 | +0.07(+0.48%) |
Apr 29, 2019 | 14.83 | 14.86 | 14.71 | 14.74 | 327,115 | -0.09(-0.63%) |
Apr 26, 2019 | 14.69 | 14.90 | 14.67 | 14.83 | 547,482 | +0.16(+1.12%) |
Apr 25, 2019 | 14.81 | 14.81 | 14.57 | 14.67 | 486,995 | -0.12(-0.79%) |
Apr 24, 2019 | 14.69 | 14.81 | 14.67 | 14.79 | 428,850 | +0.07(+0.48%) |
Apr 23, 2019 | 14.62 | 14.76 | 14.60 | 14.71 | 601,601 | +0.14(+0.97%) |
Apr 22, 2019 | 14.55 | 14.62 | 14.48 | 14.57 | 474,300 | +0.02(+0.16%) |
Apr 18, 2019 | 14.55 | 14.60 | 14.50 | 14.55 | 424,874 | +0.02(+0.16%) |
Apr 17, 2019 | 14.53 | 14.53 | 14.48 | 14.53 | 386,392 | +0.00(+0.00%) |
Apr 16, 2019 | 14.36 | 14.53 | 14.34 | 14.53 | 455,161 | +0.16(+1.15%) |
Apr 15, 2019 | 14.39 | 14.41 | 14.29 | 14.36 | 303,163 | +0.02(+0.16%) |
Apr 12, 2019 | 14.36 | 14.37 | 14.29 | 14.34 | 239,260 | +0.00(+0.00%) |
Apr 11, 2019 | 14.36 | 14.36 | 14.31 | 14.34 | 420,105 | -0.02(-0.16%) |
Apr 10, 2019 | 14.36 | 14.41 | 14.31 | 14.36 | 710,731 | +0.00(+0.00%) |
Apr 09, 2019 | 14.39 | 14.41 | 14.34 | 14.36 | 469,541 | -0.05(-0.33%) |
Apr 08, 2019 | 14.46 | 14.46 | 14.36 | 14.41 | 690,345 | -0.02(-0.16%) |
Apr 05, 2019 | 14.43 | 14.46 | 14.36 | 14.43 | 698,637 | +0.02(+0.16%) |
Apr 04, 2019 | 14.39 | 14.41 | 14.31 | 14.41 | 442,020 | +0.05(+0.33%) |
Apr 03, 2019 | 14.36 | 14.41 | 14.29 | 14.36 | 769,511 | +0.02(+0.16%) |
Apr 02, 2019 | 14.43 | 14.43 | 14.29 | 14.34 | 660,610 | -0.09(-0.65%) |
Apr 01, 2019 | 14.34 | 14.43 | 14.24 | 14.43 | 670,106 | +0.12(+0.82%) |
Mar 29, 2019 | 14.29 | 14.34 | 14.20 | 14.31 | 789,891 | +0.02(+0.16%) |
Mar 28, 2019 | 14.24 | 14.34 | 14.20 | 14.29 | 1,555,603 | +0.07(+0.50%) |
Mar 27, 2019 | 14.13 | 14.27 | 14.08 | 14.22 | 1,048,678 | +0.14(+0.97%) |
Mar 26, 2019 | 14.06 | 14.11 | 13.99 | 14.08 | 835,948 | +0.05(+0.32%) |
Mar 25, 2019 | 13.88 | 14.06 | 13.86 | 14.04 | 703,745 | +0.18(+1.31%) |
Mar 22, 2019 | 14.02 | 14.02 | 13.85 | 13.86 | 669,433 | -0.16(-1.14%) |
Mar 21, 2019 | 13.90 | 14.08 | 13.90 | 14.02 | 871,171 | +0.18(+1.32%) |
Mar 20, 2019 | 13.81 | 13.93 | 13.74 | 13.83 | 777,644 | +0.07(+0.50%) |
Mar 19, 2019 | 13.86 | 13.86 | 13.72 | 13.77 | 742,641 | -0.05(-0.33%) |
Mar 18, 2019 | 13.72 | 13.86 | 13.72 | 13.81 | 916,829 | +0.11(+0.83%) |
Mar 15, 2019 | 13.67 | 13.75 | 13.63 | 13.70 | 2,423,398 | +0.05(+0.33%) |
Mar 14, 2019 | 13.65 | 13.67 | 13.63 | 13.65 | 656,388 | +0.02(+0.17%) |
Mar 13, 2019 | 13.61 | 13.77 | 13.61 | 13.63 | 1,175,335 | +0.00(+0.00%) |
Mar 12, 2019 | 13.67 | 13.72 | 13.61 | 13.63 | 836,569 | +0.00(+0.00%) |
Mar 11, 2019 | 13.56 | 13.74 | 13.56 | 13.63 | 1,480,306 | +0.11(+0.84%) |
Mar 08, 2019 | 13.45 | 13.56 | 13.45 | 13.52 | 601,531 | +0.09(+0.68%) |
Mar 07, 2019 | 13.47 | 13.52 | 13.42 | 13.42 | 775,139 | -0.05(-0.34%) |
Mar 06, 2019 | 13.56 | 13.61 | 13.47 | 13.47 | 865,395 | -0.09(-0.67%) |
Mar 05, 2019 | 13.61 | 13.63 | 13.54 | 13.56 | 641,334 | -0.05(-0.33%) |
Mar 04, 2019 | 13.63 | 13.65 | 13.49 | 13.61 | 1,189,432 | -0.02(-0.17%) |
Mar 01, 2019 | 13.65 | 13.65 | 13.49 | 13.63 | 1,329,988 | -0.02(-0.17%) |
Feb 28, 2019 | 13.56 | 13.67 | 13.49 | 13.65 | 1,780,775 | +0.00(+0.00%) |
Feb 27, 2019 | 13.58 | 13.65 | 13.49 | 13.65 | 8,033,866 | -0.36(-2.60%) |
Feb 26, 2019 | 14.04 | 14.11 | 13.97 | 14.02 | 868,508 | +0.00(+0.00%) |
Feb 25, 2019 | 14.02 | 14.11 | 13.95 | 14.02 | 624,773 | +0.00(+0.00%) |
Feb 22, 2019 | 14.13 | 14.22 | 13.88 | 14.02 | 1,375,563 | -0.20(-1.44%) |
Feb 21, 2019 | 14.27 | 14.33 | 14.22 | 14.22 | 481,930 | -0.07(-0.48%) |
Feb 20, 2019 | 14.31 | 14.33 | 14.24 | 14.29 | 720,560 | -0.05(-0.32%) |
Feb 19, 2019 | 14.36 | 14.40 | 14.29 | 14.33 | 463,955 | -0.02(-0.16%) |
Feb 15, 2019 | 14.38 | 14.40 | 14.31 | 14.36 | 389,565 | +0.02(+0.16%) |
Feb 14, 2019 | 14.40 | 14.41 | 14.33 | 14.33 | 602,683 | -0.07(-0.47%) |
Feb 13, 2019 | 14.45 | 14.47 | 14.33 | 14.40 | 704,286 | -0.05(-0.31%) |
Feb 12, 2019 | 14.43 | 14.45 | 14.38 | 14.45 | 492,789 | +0.05(+0.32%) |
Feb 11, 2019 | 14.43 | 14.45 | 14.33 | 14.40 | 481,246 | -0.02(-0.16%) |
Feb 08, 2019 | 14.38 | 14.43 | 14.36 | 14.43 | 351,505 | +0.05(+0.32%) |
Feb 07, 2019 | 14.33 | 14.43 | 14.22 | 14.38 | 499,280 | +0.00(+0.00%) |
Feb 06, 2019 | 14.43 | 14.45 | 14.33 | 14.38 | 306,322 | -0.07(-0.47%) |
Feb 05, 2019 | 14.36 | 14.45 | 14.31 | 14.45 | 415,028 | +0.09(+0.63%) |
Feb 04, 2019 | 14.38 | 14.43 | 14.29 | 14.36 | 497,896 | -0.02(-0.16%) |