Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.17 | 14.19 | 13.77 | 13.78 | 1,184,305 | -0.38(-2.68%) |
Apr 29, 2019 | 13.97 | 14.19 | 13.83 | 14.16 | 816,706 | +0.22(+1.58%) |
Apr 26, 2019 | 13.79 | 14.01 | 13.66 | 13.94 | 727,200 | +0.20(+1.46%) |
Apr 25, 2019 | 13.90 | 13.94 | 13.35 | 13.74 | 674,138 | -0.26(-1.86%) |
Apr 24, 2019 | 13.89 | 14.16 | 13.86 | 14.00 | 788,703 | +0.05(+0.36%) |
Apr 23, 2019 | 13.54 | 14.16 | 13.43 | 13.95 | 1,236,339 | +0.41(+3.03%) |
Apr 22, 2019 | 14.00 | 14.07 | 13.46 | 13.54 | 716,710 | -0.55(-3.90%) |
Apr 18, 2019 | 13.97 | 14.19 | 13.88 | 14.09 | 545,500 | +0.09(+0.64%) |
Apr 17, 2019 | 14.09 | 14.19 | 13.95 | 14.00 | 1,035,729 | -0.05(-0.36%) |
Apr 16, 2019 | 14.30 | 14.37 | 14.00 | 14.05 | 969,346 | -0.22(-1.54%) |
Apr 15, 2019 | 14.41 | 14.47 | 14.17 | 14.27 | 698,559 | -0.13(-0.90%) |
Apr 12, 2019 | 14.42 | 14.58 | 14.30 | 14.40 | 691,400 | +0.06(+0.42%) |
Apr 11, 2019 | 14.17 | 14.39 | 14.08 | 14.34 | 682,968 | +0.19(+1.34%) |
Apr 10, 2019 | 14.09 | 14.20 | 14.00 | 14.15 | 699,084 | +0.11(+0.78%) |
Apr 09, 2019 | 14.37 | 14.52 | 13.99 | 14.04 | 489,105 | -0.38(-2.64%) |
Apr 08, 2019 | 14.14 | 14.50 | 13.92 | 14.42 | 657,903 | +0.22(+1.55%) |
Apr 05, 2019 | 14.22 | 14.31 | 14.08 | 14.20 | 722,400 | +0.00(+0.00%) |
Apr 04, 2019 | 13.64 | 14.21 | 13.64 | 14.20 | 449,146 | +0.57(+4.18%) |
Apr 03, 2019 | 13.60 | 13.75 | 13.30 | 13.63 | 632,673 | +0.15(+1.11%) |
Apr 02, 2019 | 13.71 | 13.71 | 13.35 | 13.48 | 488,760 | -0.24(-1.75%) |
Apr 01, 2019 | 13.45 | 13.76 | 13.41 | 13.72 | 669,154 | +0.38(+2.85%) |
Mar 29, 2019 | 13.29 | 13.58 | 13.11 | 13.34 | 644,400 | +0.16(+1.21%) |
Mar 28, 2019 | 13.10 | 13.34 | 12.96 | 13.18 | 399,488 | +0.10(+0.76%) |
Mar 27, 2019 | 12.77 | 13.16 | 12.77 | 13.08 | 934,622 | +0.33(+2.59%) |
Mar 26, 2019 | 12.85 | 12.96 | 12.58 | 12.75 | 327,572 | -0.02(-0.16%) |
Mar 25, 2019 | 12.55 | 12.97 | 12.50 | 12.77 | 525,229 | +0.22(+1.75%) |
Mar 22, 2019 | 13.07 | 13.18 | 12.54 | 12.55 | 586,700 | -0.64(-4.85%) |
Mar 21, 2019 | 12.97 | 13.46 | 12.97 | 13.19 | 542,411 | +0.17(+1.31%) |
Mar 20, 2019 | 13.25 | 13.30 | 12.80 | 13.02 | 792,935 | -0.27(-2.03%) |
Mar 19, 2019 | 13.74 | 13.90 | 13.26 | 13.29 | 573,580 | -0.38(-2.78%) |
Mar 18, 2019 | 13.51 | 13.77 | 13.50 | 13.67 | 430,610 | +0.16(+1.18%) |
Mar 15, 2019 | 13.64 | 13.87 | 13.46 | 13.51 | 1,473,800 | -0.07(-0.52%) |
Mar 14, 2019 | 13.60 | 13.74 | 13.43 | 13.58 | 654,535 | -0.02(-0.15%) |
Mar 13, 2019 | 13.91 | 14.02 | 13.58 | 13.60 | 581,445 | -0.19(-1.38%) |
Mar 12, 2019 | 13.79 | 13.97 | 13.63 | 13.79 | 596,674 | +0.00(+0.00%) |
Mar 11, 2019 | 13.62 | 13.91 | 13.62 | 13.79 | 611,894 | +0.15(+1.10%) |
Mar 08, 2019 | 13.32 | 13.65 | 13.32 | 13.64 | 842,100 | +0.18(+1.34%) |
Mar 07, 2019 | 13.50 | 13.60 | 13.24 | 13.46 | 1,047,512 | -0.06(-0.44%) |
Mar 06, 2019 | 13.82 | 13.90 | 13.46 | 13.52 | 876,836 | -0.29(-2.10%) |
Mar 05, 2019 | 14.51 | 14.64 | 13.80 | 13.81 | 1,489,420 | -0.76(-5.22%) |
Mar 04, 2019 | 14.14 | 14.88 | 14.14 | 14.57 | 3,338,119 | +0.54(+3.85%) |
Mar 01, 2019 | 14.24 | 14.95 | 13.93 | 14.03 | 3,020,700 | +0.10(+0.72%) |
Feb 28, 2019 | 13.79 | 13.96 | 13.60 | 13.93 | 1,150,475 | +0.20(+1.46%) |
Feb 27, 2019 | 13.95 | 14.01 | 13.60 | 13.73 | 1,069,366 | -0.24(-1.72%) |
Feb 26, 2019 | 13.94 | 14.21 | 13.79 | 13.97 | 1,454,417 | -0.02(-0.14%) |
Feb 25, 2019 | 14.26 | 14.52 | 13.99 | 13.99 | 1,037,068 | -0.20(-1.41%) |
Feb 22, 2019 | 13.87 | 14.19 | 13.80 | 14.19 | 1,194,100 | +0.34(+2.45%) |
Feb 21, 2019 | 13.80 | 13.98 | 13.72 | 13.85 | 1,246,155 | +0.06(+0.44%) |
Feb 20, 2019 | 14.10 | 14.17 | 13.66 | 13.79 | 1,920,387 | -0.34(-2.41%) |
Feb 19, 2019 | 13.60 | 14.32 | 13.54 | 14.13 | 2,016,950 | +0.51(+3.74%) |
Feb 15, 2019 | 13.58 | 13.84 | 13.48 | 13.62 | 1,116,700 | +0.10(+0.74%) |
Feb 14, 2019 | 13.41 | 13.61 | 13.20 | 13.52 | 1,210,723 | -0.04(-0.29%) |
Feb 13, 2019 | 13.59 | 13.68 | 13.40 | 13.56 | 743,516 | -0.03(-0.22%) |
Feb 12, 2019 | 13.15 | 13.61 | 12.97 | 13.59 | 1,427,901 | +0.54(+4.14%) |
Feb 11, 2019 | 12.80 | 13.17 | 12.74 | 13.05 | 612,783 | +0.26(+2.03%) |
Feb 08, 2019 | 12.97 | 13.00 | 12.64 | 12.79 | 1,122,900 | -0.23(-1.77%) |
Feb 07, 2019 | 13.29 | 13.42 | 12.98 | 13.02 | 506,044 | -0.28(-2.11%) |
Feb 06, 2019 | 13.52 | 13.64 | 13.28 | 13.30 | 783,964 | -0.22(-1.63%) |
Feb 05, 2019 | 13.43 | 13.56 | 13.28 | 13.52 | 652,618 | +0.10(+0.75%) |
Feb 04, 2019 | 13.32 | 13.42 | 13.21 | 13.42 | 596,177 | +0.11(+0.83%) |