Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.44 | 14.47 | 14.35 | 14.41 | 78,593 | +0.08(+0.58%) |
Apr 29, 2019 | 14.34 | 14.39 | 14.26 | 14.33 | 17,649 | +0.08(+0.59%) |
Apr 26, 2019 | 14.41 | 14.46 | 14.11 | 14.25 | 88,917 | -0.35(-2.38%) |
Apr 25, 2019 | 14.66 | 14.70 | 14.59 | 14.59 | 41,491 | -0.03(-0.19%) |
Apr 24, 2019 | 14.68 | 14.70 | 14.61 | 14.62 | 124,162 | -0.06(-0.38%) |
Apr 23, 2019 | 14.66 | 14.69 | 14.61 | 14.68 | 69,139 | +0.08(+0.51%) |
Apr 22, 2019 | 14.56 | 14.70 | 14.56 | 14.60 | 37,630 | +0.22(+1.50%) |
Apr 18, 2019 | 14.41 | 14.41 | 14.34 | 14.39 | 26,195 | +0.01(+0.07%) |
Apr 17, 2019 | 14.43 | 14.43 | 14.37 | 14.38 | 57,947 | -0.06(-0.39%) |
Apr 16, 2019 | 14.37 | 14.45 | 14.29 | 14.43 | 20,175 | +0.07(+0.46%) |
Apr 15, 2019 | 14.33 | 14.38 | 14.32 | 14.37 | 52,890 | -0.03(-0.20%) |
Apr 12, 2019 | 14.41 | 14.44 | 14.38 | 14.40 | 72,305 | +0.03(+0.20%) |
Apr 11, 2019 | 14.38 | 14.39 | 14.27 | 14.37 | 146,312 | -0.06(-0.39%) |
Apr 10, 2019 | 14.28 | 14.46 | 14.28 | 14.42 | 57,744 | +0.20(+1.39%) |
Apr 09, 2019 | 14.26 | 14.26 | 14.19 | 14.23 | 72,787 | -0.05(-0.33%) |
Apr 08, 2019 | 14.22 | 14.29 | 14.22 | 14.27 | 49,743 | +0.08(+0.53%) |
Apr 05, 2019 | 14.07 | 14.20 | 14.07 | 14.20 | 143,758 | +0.18(+1.27%) |
Apr 04, 2019 | 14.03 | 14.11 | 14.00 | 14.02 | 166,624 | -0.04(-0.27%) |
Apr 03, 2019 | 14.07 | 14.08 | 13.96 | 14.06 | 155,896 | -0.01(-0.07%) |
Apr 02, 2019 | 13.97 | 14.08 | 13.96 | 14.07 | 342,331 | +0.08(+0.60%) |
Apr 01, 2019 | 13.93 | 14.01 | 13.90 | 13.98 | 343,083 | +0.19(+1.36%) |
Mar 29, 2019 | 13.84 | 13.85 | 13.75 | 13.79 | 289,540 | +0.06(+0.41%) |
Mar 28, 2019 | 13.56 | 13.75 | 13.56 | 13.74 | 108,735 | -0.01(-0.10%) |
Mar 27, 2019 | 13.84 | 13.86 | 13.67 | 13.75 | 133,034 | -0.11(-0.78%) |
Mar 26, 2019 | 13.92 | 13.93 | 13.80 | 13.86 | 66,198 | +0.06(+0.41%) |
Mar 25, 2019 | 13.77 | 13.87 | 13.67 | 13.80 | 148,315 | +0.07(+0.48%) |
Mar 22, 2019 | 13.77 | 13.78 | 13.64 | 13.74 | 103,293 | -0.19(-1.35%) |
Mar 21, 2019 | 14.01 | 14.02 | 13.92 | 13.93 | 60,356 | -0.09(-0.67%) |
Mar 20, 2019 | 13.90 | 14.06 | 13.89 | 14.02 | 97,662 | +0.11(+0.81%) |
Mar 19, 2019 | 13.94 | 13.95 | 13.85 | 13.91 | 31,292 | +0.06(+0.41%) |
Mar 18, 2019 | 13.81 | 13.91 | 13.81 | 13.85 | 82,898 | +0.07(+0.48%) |
Mar 15, 2019 | 13.75 | 13.84 | 13.69 | 13.79 | 358,437 | -0.07(-0.48%) |
Mar 14, 2019 | 13.97 | 13.99 | 13.84 | 13.85 | 105,722 | -0.08(-0.61%) |
Mar 13, 2019 | 13.85 | 13.95 | 13.84 | 13.94 | 121,449 | +0.19(+1.37%) |
Mar 12, 2019 | 13.79 | 13.82 | 13.69 | 13.75 | 79,165 | +0.00(+0.00%) |
Mar 11, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 80,825 | +0.05(+0.34%) |
Mar 08, 2019 | 13.45 | 13.71 | 13.39 | 13.70 | 35,247 | -0.06(-0.41%) |
Mar 07, 2019 | 13.77 | 13.79 | 13.71 | 13.76 | 120,708 | +0.03(+0.21%) |
Mar 06, 2019 | 13.71 | 13.78 | 13.64 | 13.73 | 90,837 | -0.02(-0.14%) |
Mar 05, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 205,077 | +0.06(+0.41%) |
Mar 04, 2019 | 13.76 | 13.84 | 13.61 | 13.69 | 694,065 | +0.10(+0.76%) |
Mar 01, 2019 | 13.79 | 13.80 | 13.50 | 13.59 | 496,658 | -0.16(-1.16%) |
Feb 28, 2019 | 13.75 | 13.82 | 13.71 | 13.75 | 71,441 | +0.00(+0.00%) |
Feb 27, 2019 | 13.65 | 13.81 | 13.64 | 13.75 | 54,154 | +0.15(+1.11%) |
Feb 26, 2019 | 13.55 | 13.64 | 13.54 | 13.60 | 132,840 | +0.14(+1.05%) |
Feb 25, 2019 | 13.62 | 13.65 | 13.43 | 13.46 | 74,026 | -0.31(-2.25%) |
Feb 22, 2019 | 13.83 | 13.86 | 13.77 | 13.77 | 77,523 | +0.01(+0.07%) |
Feb 21, 2019 | 13.71 | 13.79 | 13.71 | 13.76 | 66,000 | +0.05(+0.34%) |
Feb 20, 2019 | 13.60 | 13.79 | 13.60 | 13.71 | 82,322 | +0.08(+0.62%) |
Feb 19, 2019 | 13.52 | 13.65 | 13.52 | 13.63 | 81,600 | +0.03(+0.21%) |
Feb 15, 2019 | 13.48 | 13.63 | 13.41 | 13.60 | 358,650 | +0.34(+2.55%) |
Feb 14, 2019 | 13.14 | 13.27 | 13.07 | 13.26 | 73,727 | +0.14(+1.07%) |
Feb 13, 2019 | 13.10 | 13.15 | 13.06 | 13.12 | 133,992 | +0.16(+1.23%) |
Feb 12, 2019 | 13.08 | 13.11 | 12.95 | 12.96 | 56,698 | +0.12(+0.95%) |
Feb 11, 2019 | 12.81 | 12.87 | 12.73 | 12.84 | 38,409 | -0.03(-0.22%) |
Feb 08, 2019 | 12.87 | 12.88 | 12.73 | 12.87 | 64,851 | +0.05(+0.36%) |
Feb 07, 2019 | 12.97 | 13.00 | 12.66 | 12.82 | 96,366 | -0.20(-1.51%) |
Feb 06, 2019 | 12.90 | 13.05 | 12.87 | 13.02 | 186,652 | +0.08(+0.58%) |
Feb 05, 2019 | 13.01 | 13.07 | 12.92 | 12.94 | 515,027 | -0.11(-0.86%) |
Feb 04, 2019 | 12.92 | 13.06 | 12.79 | 13.05 | 776,966 | -0.07(-0.50%) |