Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.11 | 14.13 | 13.54 | 13.54 | 1,040,400 | -0.48(-3.41%) |
Apr 29, 2019 | 14.08 | 14.11 | 13.99 | 14.02 | 640,236 | -0.02(-0.14%) |
Apr 26, 2019 | 14.00 | 14.08 | 13.94 | 14.04 | 463,324 | +0.04(+0.29%) |
Apr 25, 2019 | 14.09 | 14.09 | 13.84 | 14.00 | 601,425 | +0.05(+0.34%) |
Apr 24, 2019 | 14.03 | 14.11 | 13.93 | 13.95 | 1,027,647 | -0.07(-0.53%) |
Apr 23, 2019 | 14.08 | 14.12 | 13.93 | 14.03 | 1,245,892 | +0.05(+0.34%) |
Apr 22, 2019 | 13.84 | 14.02 | 13.81 | 13.98 | 904,160 | +0.23(+1.67%) |
Apr 18, 2019 | 13.70 | 13.79 | 13.57 | 13.75 | 759,733 | +0.04(+0.29%) |
Apr 17, 2019 | 13.80 | 13.89 | 13.64 | 13.71 | 574,363 | -0.06(-0.44%) |
Apr 16, 2019 | 13.85 | 13.91 | 13.75 | 13.77 | 490,093 | -0.03(-0.24%) |
Apr 15, 2019 | 14.00 | 14.02 | 13.76 | 13.80 | 861,283 | -0.13(-0.97%) |
Apr 12, 2019 | 14.14 | 14.14 | 13.92 | 13.94 | 782,900 | +0.05(+0.34%) |
Apr 11, 2019 | 13.76 | 13.99 | 13.70 | 13.89 | 1,224,970 | +0.16(+1.18%) |
Apr 10, 2019 | 13.80 | 13.85 | 13.58 | 13.73 | 828,014 | -0.01(-0.10%) |
Apr 09, 2019 | 13.94 | 13.96 | 13.68 | 13.74 | 533,442 | -0.19(-1.35%) |
Apr 08, 2019 | 14.11 | 14.22 | 13.92 | 13.93 | 646,173 | -0.20(-1.43%) |
Apr 05, 2019 | 13.90 | 14.20 | 13.89 | 14.13 | 1,400,963 | +0.23(+1.65%) |
Apr 04, 2019 | 13.93 | 13.94 | 13.68 | 13.91 | 818,138 | -0.01(-0.05%) |
Apr 03, 2019 | 14.02 | 14.07 | 13.89 | 13.91 | 1,106,251 | -0.06(-0.43%) |
Apr 02, 2019 | 13.93 | 14.06 | 13.85 | 13.97 | 755,544 | +0.03(+0.24%) |
Apr 01, 2019 | 13.83 | 14.05 | 13.79 | 13.94 | 1,560,019 | +0.17(+1.22%) |
Mar 29, 2019 | 13.60 | 13.82 | 13.55 | 13.77 | 1,881,811 | +0.22(+1.64%) |
Mar 28, 2019 | 13.47 | 13.58 | 13.37 | 13.55 | 824,196 | +0.09(+0.65%) |
Mar 27, 2019 | 13.21 | 13.47 | 13.12 | 13.46 | 2,102,482 | +0.26(+1.94%) |
Mar 26, 2019 | 13.02 | 13.27 | 13.02 | 13.21 | 660,435 | +0.24(+1.87%) |
Mar 25, 2019 | 13.14 | 13.14 | 12.86 | 12.96 | 537,425 | -0.22(-1.69%) |
Mar 22, 2019 | 13.33 | 13.38 | 13.16 | 13.19 | 958,280 | -0.21(-1.56%) |
Mar 21, 2019 | 13.21 | 13.44 | 13.13 | 13.39 | 1,170,143 | +0.20(+1.48%) |
Mar 20, 2019 | 13.21 | 13.25 | 13.12 | 13.20 | 651,641 | +0.01(+0.10%) |
Mar 19, 2019 | 13.07 | 13.41 | 13.06 | 13.19 | 912,931 | +0.17(+1.29%) |
Mar 18, 2019 | 12.94 | 13.08 | 12.91 | 13.02 | 778,997 | +0.06(+0.47%) |
Mar 15, 2019 | 12.90 | 12.96 | 12.62 | 12.96 | 2,099,811 | +0.09(+0.68%) |
Mar 14, 2019 | 12.77 | 12.88 | 12.64 | 12.87 | 385,128 | +0.08(+0.63%) |
Mar 13, 2019 | 12.83 | 13.00 | 12.69 | 12.79 | 962,946 | -0.01(-0.11%) |
Mar 12, 2019 | 12.81 | 12.83 | 12.48 | 12.80 | 1,505,614 | +0.00(+0.00%) |
Mar 11, 2019 | 12.61 | 12.99 | 12.45 | 12.80 | 3,426,272 | +0.25(+1.98%) |
Mar 08, 2019 | 12.36 | 12.57 | 12.24 | 12.55 | 609,153 | +0.05(+0.38%) |
Mar 07, 2019 | 12.24 | 12.53 | 12.22 | 12.50 | 601,631 | +0.28(+2.31%) |
Mar 06, 2019 | 12.21 | 12.35 | 12.13 | 12.22 | 432,004 | -0.03(-0.27%) |
Mar 05, 2019 | 12.43 | 12.44 | 12.21 | 12.26 | 1,330,153 | -0.10(-0.82%) |
Mar 04, 2019 | 12.35 | 12.46 | 12.22 | 12.36 | 938,302 | +0.14(+1.16%) |
Mar 01, 2019 | 12.11 | 12.32 | 12.10 | 12.22 | 837,103 | +0.18(+1.45%) |
Feb 28, 2019 | 12.09 | 12.11 | 11.82 | 12.04 | 2,360,862 | -0.05(-0.44%) |
Feb 27, 2019 | 12.32 | 12.32 | 11.95 | 12.09 | 1,648,964 | -0.14(-1.16%) |
Feb 26, 2019 | 12.34 | 12.40 | 12.15 | 12.24 | 636,006 | -0.11(-0.87%) |
Feb 25, 2019 | 12.42 | 12.53 | 12.30 | 12.34 | 871,116 | -0.07(-0.60%) |
Feb 22, 2019 | 12.86 | 12.86 | 12.42 | 12.42 | 918,333 | -0.34(-2.64%) |
Feb 21, 2019 | 13.12 | 13.13 | 12.70 | 12.75 | 1,019,586 | -0.31(-2.37%) |
Feb 20, 2019 | 13.25 | 13.32 | 13.05 | 13.06 | 1,190,412 | -0.19(-1.42%) |
Feb 19, 2019 | 12.98 | 13.42 | 12.98 | 13.25 | 1,149,001 | +0.18(+1.34%) |
Feb 15, 2019 | 13.12 | 13.14 | 12.90 | 13.08 | 787,058 | +0.07(+0.52%) |
Feb 14, 2019 | 12.79 | 13.05 | 12.68 | 13.01 | 1,179,155 | +0.28(+2.22%) |
Feb 13, 2019 | 12.97 | 13.08 | 12.69 | 12.73 | 1,185,242 | -0.15(-1.15%) |
Feb 12, 2019 | 12.79 | 12.91 | 12.64 | 12.88 | 755,026 | +0.24(+1.92%) |
Feb 11, 2019 | 12.69 | 12.86 | 12.61 | 12.63 | 541,454 | -0.06(-0.48%) |
Feb 08, 2019 | 12.79 | 12.88 | 12.46 | 12.69 | 698,848 | -0.09(-0.68%) |
Feb 07, 2019 | 12.98 | 13.21 | 12.69 | 12.78 | 1,059,199 | -0.34(-2.62%) |
Feb 06, 2019 | 13.15 | 13.22 | 12.98 | 13.12 | 651,724 | -0.06(-0.46%) |
Feb 05, 2019 | 13.25 | 13.26 | 13.08 | 13.19 | 549,959 | -0.05(-0.36%) |
Feb 04, 2019 | 13.06 | 13.46 | 12.88 | 13.23 | 1,434,352 | +0.09(+0.72%) |