Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.07 | 14.17 | 14.07 | 14.14 | 4,528 | +0.06(+0.40%) |
Apr 29, 2019 | 14.02 | 14.09 | 13.99 | 14.09 | 6,679 | +0.09(+0.66%) |
Apr 26, 2019 | 13.78 | 14.13 | 13.78 | 14.00 | 10,800 | +0.16(+1.18%) |
Apr 25, 2019 | 13.96 | 14.00 | 13.82 | 13.83 | 10,917 | -0.50(-3.46%) |
Apr 24, 2019 | 14.44 | 14.50 | 14.32 | 14.33 | 11,606 | -0.17(-1.15%) |
Apr 23, 2019 | 14.25 | 14.56 | 14.25 | 14.49 | 19,204 | +0.10(+0.69%) |
Apr 22, 2019 | 14.60 | 14.60 | 14.39 | 14.39 | 22,922 | -0.29(-1.96%) |
Apr 18, 2019 | 14.77 | 14.77 | 14.59 | 14.68 | 7,062 | -0.07(-0.47%) |
Apr 17, 2019 | 14.92 | 15.10 | 14.73 | 14.75 | 29,615 | -0.08(-0.55%) |
Apr 16, 2019 | 14.68 | 14.84 | 14.68 | 14.83 | 62,508 | +0.20(+1.40%) |
Apr 15, 2019 | 14.78 | 14.86 | 14.61 | 14.63 | 22,046 | -0.11(-0.75%) |
Apr 12, 2019 | 14.64 | 14.74 | 14.56 | 14.74 | 11,631 | +0.37(+2.56%) |
Apr 11, 2019 | 14.43 | 14.46 | 14.30 | 14.37 | 17,551 | -0.06(-0.42%) |
Apr 10, 2019 | 14.41 | 14.44 | 14.36 | 14.43 | 11,129 | +0.02(+0.15%) |
Apr 09, 2019 | 14.59 | 14.59 | 14.40 | 14.41 | 42,389 | -0.32(-2.19%) |
Apr 08, 2019 | 14.65 | 14.74 | 14.56 | 14.73 | 177,131 | +0.06(+0.38%) |
Apr 05, 2019 | 14.62 | 14.73 | 14.62 | 14.68 | 17,863 | -0.01(-0.05%) |
Apr 04, 2019 | 14.57 | 14.68 | 14.46 | 14.68 | 59,214 | +0.32(+2.26%) |
Apr 03, 2019 | 14.20 | 14.53 | 14.20 | 14.36 | 17,514 | +0.41(+2.96%) |
Apr 02, 2019 | 13.94 | 14.01 | 13.87 | 13.95 | 20,501 | +0.07(+0.53%) |
Apr 01, 2019 | 13.70 | 13.87 | 13.65 | 13.87 | 29,079 | +0.45(+3.34%) |
Mar 29, 2019 | 13.32 | 13.42 | 13.29 | 13.42 | 3,738 | +0.21(+1.57%) |
Mar 28, 2019 | 12.97 | 13.22 | 12.97 | 13.22 | 12,470 | +0.24(+1.86%) |
Mar 27, 2019 | 12.92 | 12.99 | 12.87 | 12.98 | 10,289 | -0.01(-0.05%) |
Mar 26, 2019 | 12.96 | 12.99 | 12.96 | 12.98 | 2,093 | +0.10(+0.74%) |
Mar 25, 2019 | 13.02 | 13.06 | 12.85 | 12.89 | 8,840 | -0.11(-0.82%) |
Mar 22, 2019 | 13.52 | 13.52 | 12.99 | 12.99 | 4,569 | -0.86(-6.22%) |
Mar 21, 2019 | 13.66 | 13.88 | 13.66 | 13.85 | 4,665 | +0.30(+2.24%) |
Mar 20, 2019 | 13.48 | 13.65 | 13.31 | 13.55 | 13,721 | +0.02(+0.14%) |
Mar 19, 2019 | 13.84 | 13.91 | 13.46 | 13.53 | 224,721 | -0.14(-1.05%) |
Mar 18, 2019 | 13.52 | 13.71 | 13.44 | 13.68 | 216,433 | +0.18(+1.32%) |
Mar 15, 2019 | 13.55 | 13.67 | 13.49 | 13.50 | 3,332 | +0.00(+0.03%) |
Mar 14, 2019 | 13.71 | 13.71 | 13.49 | 13.49 | 4,065 | -0.31(-2.25%) |
Mar 13, 2019 | 13.76 | 13.92 | 13.76 | 13.80 | 7,113 | +0.12(+0.89%) |
Mar 12, 2019 | 13.77 | 13.77 | 13.68 | 13.68 | 6,347 | +0.13(+0.92%) |
Mar 11, 2019 | 13.22 | 13.56 | 13.22 | 13.56 | 7,801 | +0.42(+3.24%) |
Mar 08, 2019 | 13.02 | 13.17 | 13.02 | 13.13 | 4,998 | -0.07(-0.55%) |
Mar 07, 2019 | 13.39 | 13.39 | 13.04 | 13.20 | 8,367 | -0.25(-1.89%) |
Mar 06, 2019 | 13.39 | 13.65 | 13.39 | 13.46 | 14,856 | +0.02(+0.18%) |
Mar 05, 2019 | 13.48 | 13.51 | 13.42 | 13.43 | 9,488 | -0.10(-0.77%) |
Mar 04, 2019 | 13.62 | 13.68 | 13.19 | 13.54 | 22,474 | -0.00(-0.02%) |
Mar 01, 2019 | 13.71 | 13.90 | 13.46 | 13.54 | 13,744 | +0.00(+0.02%) |
Feb 28, 2019 | 13.85 | 13.85 | 13.54 | 13.54 | 22,458 | -0.35(-2.49%) |
Feb 27, 2019 | 13.73 | 13.93 | 13.70 | 13.88 | 12,003 | -0.06(-0.43%) |
Feb 26, 2019 | 14.11 | 14.11 | 13.94 | 13.94 | 12,611 | -0.16(-1.16%) |
Feb 25, 2019 | 14.06 | 14.14 | 14.03 | 14.11 | 21,929 | +0.23(+1.64%) |
Feb 22, 2019 | 13.93 | 14.00 | 13.88 | 13.88 | 17,076 | +0.07(+0.54%) |
Feb 21, 2019 | 13.90 | 14.10 | 13.74 | 13.80 | 23,565 | -0.05(-0.38%) |
Feb 20, 2019 | 13.38 | 14.06 | 13.38 | 13.86 | 29,626 | +0.45(+3.33%) |
Feb 19, 2019 | 13.10 | 13.48 | 13.10 | 13.41 | 472,293 | +0.22(+1.66%) |
Feb 15, 2019 | 13.23 | 13.23 | 13.00 | 13.19 | 5,831 | +0.30(+2.34%) |
Feb 14, 2019 | 12.91 | 13.06 | 12.89 | 12.89 | 11,932 | -0.15(-1.15%) |
Feb 13, 2019 | 13.18 | 13.20 | 13.04 | 13.04 | 7,647 | +0.02(+0.13%) |
Feb 12, 2019 | 12.60 | 13.07 | 12.60 | 13.02 | 299,134 | +0.60(+4.85%) |
Feb 11, 2019 | 12.37 | 12.43 | 12.34 | 12.42 | 5,872 | +0.12(+0.96%) |
Feb 08, 2019 | 12.28 | 12.30 | 12.06 | 12.30 | 10,412 | -0.09(-0.76%) |
Feb 07, 2019 | 12.70 | 12.70 | 12.29 | 12.40 | 9,933 | -0.48(-3.70%) |
Feb 06, 2019 | 12.97 | 12.98 | 12.87 | 12.87 | 5,477 | -0.13(-1.01%) |
Feb 05, 2019 | 12.94 | 13.00 | 12.94 | 13.00 | 5,535 | +0.15(+1.13%) |
Feb 04, 2019 | 12.86 | 12.86 | 12.75 | 12.86 | 15,706 | -0.03(-0.27%) |