Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.50 | 13.50 | 13.21 | 13.27 | 301,954 | -0.16(-1.23%) |
Apr 29, 2019 | 13.23 | 13.58 | 13.15 | 13.43 | 299,626 | +0.20(+1.52%) |
Apr 26, 2019 | 13.01 | 13.29 | 12.97 | 13.23 | 320,181 | +0.22(+1.69%) |
Apr 25, 2019 | 13.04 | 13.11 | 12.87 | 13.01 | 291,717 | -0.17(-1.32%) |
Apr 24, 2019 | 12.93 | 13.26 | 12.84 | 13.19 | 629,274 | -0.20(-1.50%) |
Apr 23, 2019 | 12.57 | 13.44 | 12.57 | 13.39 | 969,671 | +0.05(+0.41%) |
Apr 22, 2019 | 13.56 | 13.61 | 13.30 | 13.33 | 351,922 | -0.23(-1.69%) |
Apr 18, 2019 | 13.68 | 13.84 | 13.52 | 13.56 | 225,482 | -0.22(-1.59%) |
Apr 17, 2019 | 13.62 | 13.83 | 13.57 | 13.78 | 235,066 | +0.09(+0.67%) |
Apr 16, 2019 | 13.41 | 13.69 | 13.34 | 13.69 | 308,480 | +0.30(+2.25%) |
Apr 15, 2019 | 13.73 | 13.85 | 13.35 | 13.39 | 188,885 | -0.34(-2.47%) |
Apr 12, 2019 | 13.64 | 13.85 | 13.46 | 13.73 | 309,683 | +0.27(+1.97%) |
Apr 11, 2019 | 13.37 | 13.52 | 13.30 | 13.46 | 228,827 | +0.16(+1.17%) |
Apr 10, 2019 | 13.10 | 13.33 | 13.00 | 13.31 | 292,619 | +0.24(+1.82%) |
Apr 09, 2019 | 13.22 | 13.32 | 13.00 | 13.07 | 270,975 | -0.18(-1.38%) |
Apr 08, 2019 | 13.21 | 13.38 | 13.19 | 13.25 | 213,845 | -0.05(-0.41%) |
Apr 05, 2019 | 13.14 | 13.35 | 13.12 | 13.31 | 244,400 | +0.17(+1.32%) |
Apr 04, 2019 | 12.93 | 13.23 | 12.93 | 13.13 | 287,990 | +0.18(+1.41%) |
Apr 03, 2019 | 13.07 | 13.14 | 12.92 | 12.95 | 309,002 | +0.04(+0.28%) |
Apr 02, 2019 | 12.81 | 13.06 | 12.72 | 12.91 | 383,971 | +0.05(+0.43%) |
Apr 01, 2019 | 12.75 | 12.99 | 12.75 | 12.86 | 628,025 | +0.20(+1.59%) |
Mar 29, 2019 | 12.78 | 12.83 | 12.53 | 12.66 | 466,602 | +0.01(+0.07%) |
Mar 28, 2019 | 12.59 | 12.70 | 12.34 | 12.65 | 451,842 | +0.10(+0.80%) |
Mar 27, 2019 | 12.38 | 12.69 | 12.33 | 12.55 | 306,998 | +0.13(+1.03%) |
Mar 26, 2019 | 12.33 | 12.58 | 12.29 | 12.42 | 477,096 | +0.24(+1.95%) |
Mar 25, 2019 | 12.10 | 12.33 | 12.03 | 12.18 | 373,834 | +0.06(+0.53%) |
Mar 22, 2019 | 12.49 | 12.53 | 12.04 | 12.12 | 591,701 | -0.51(-4.05%) |
Mar 21, 2019 | 12.56 | 12.76 | 12.44 | 12.63 | 480,263 | +0.00(+0.00%) |
Mar 20, 2019 | 13.14 | 13.20 | 12.61 | 12.63 | 591,647 | -0.51(-3.90%) |
Mar 19, 2019 | 13.63 | 13.63 | 13.13 | 13.14 | 585,470 | -0.35(-2.58%) |
Mar 18, 2019 | 13.19 | 13.58 | 13.14 | 13.49 | 1,128,597 | +0.29(+2.22%) |
Mar 15, 2019 | 13.41 | 13.52 | 13.18 | 13.20 | 973,884 | -0.19(-1.43%) |
Mar 14, 2019 | 13.37 | 13.46 | 13.33 | 13.39 | 376,105 | +0.05(+0.34%) |
Mar 13, 2019 | 13.46 | 13.55 | 13.34 | 13.34 | 569,588 | -0.05(-0.34%) |
Mar 12, 2019 | 13.68 | 13.70 | 13.36 | 13.39 | 302,138 | -0.19(-1.40%) |
Mar 11, 2019 | 13.65 | 13.74 | 13.52 | 13.58 | 384,864 | -0.07(-0.53%) |
Mar 08, 2019 | 13.49 | 13.78 | 13.49 | 13.65 | 495,473 | +0.07(+0.53%) |
Mar 07, 2019 | 13.56 | 13.85 | 13.33 | 13.58 | 774,123 | -0.07(-0.53%) |
Mar 06, 2019 | 14.06 | 14.06 | 13.41 | 13.65 | 2,083,629 | -0.70(-4.86%) |
Mar 05, 2019 | 14.87 | 15.09 | 14.05 | 14.35 | 1,869,716 | -1.29(-8.23%) |
Mar 04, 2019 | 15.88 | 15.95 | 15.34 | 15.64 | 529,642 | -0.23(-1.43%) |
Mar 01, 2019 | 15.83 | 15.93 | 15.63 | 15.86 | 571,598 | +0.16(+1.04%) |
Feb 28, 2019 | 15.74 | 16.01 | 15.55 | 15.70 | 1,332,473 | -0.06(-0.40%) |
Feb 27, 2019 | 15.16 | 15.83 | 15.11 | 15.76 | 999,338 | +0.55(+3.64%) |
Feb 26, 2019 | 14.67 | 15.44 | 14.63 | 15.21 | 1,463,664 | +0.46(+3.13%) |
Feb 25, 2019 | 14.87 | 14.96 | 14.73 | 14.75 | 254,781 | +0.00(+0.00%) |
Feb 22, 2019 | 14.71 | 14.77 | 14.61 | 14.75 | 363,303 | +0.07(+0.49%) |
Feb 21, 2019 | 14.71 | 14.78 | 14.45 | 14.67 | 405,820 | -0.05(-0.37%) |
Feb 20, 2019 | 14.42 | 14.75 | 14.25 | 14.73 | 412,614 | +0.31(+2.14%) |
Feb 19, 2019 | 14.14 | 14.51 | 14.14 | 14.42 | 205,133 | +0.20(+1.40%) |
Feb 15, 2019 | 13.90 | 14.27 | 13.87 | 14.22 | 261,913 | +0.44(+3.16%) |
Feb 14, 2019 | 13.86 | 13.90 | 13.65 | 13.79 | 207,185 | -0.21(-1.49%) |
Feb 13, 2019 | 14.06 | 14.12 | 13.89 | 13.99 | 380,983 | -0.05(-0.32%) |
Feb 12, 2019 | 13.62 | 14.06 | 13.60 | 14.04 | 591,480 | +0.44(+3.27%) |
Feb 11, 2019 | 13.61 | 13.70 | 13.51 | 13.60 | 266,795 | +0.05(+0.33%) |
Feb 08, 2019 | 13.59 | 13.63 | 13.36 | 13.55 | 189,208 | -0.10(-0.73%) |
Feb 07, 2019 | 13.43 | 13.72 | 13.42 | 13.65 | 338,736 | +0.30(+2.24%) |
Feb 06, 2019 | 13.36 | 13.46 | 13.29 | 13.35 | 260,708 | -0.05(-0.34%) |
Feb 05, 2019 | 13.51 | 13.57 | 13.32 | 13.40 | 282,344 | -0.09(-0.67%) |
Feb 04, 2019 | 13.43 | 13.53 | 13.35 | 13.49 | 230,079 | +0.07(+0.54%) |