Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.40 | 13.40 | 12.97 | 13.10 | 322,766 | -0.29(-2.19%) |
Apr 29, 2019 | 13.36 | 13.40 | 13.36 | 13.40 | 1,722 | -0.07(-0.53%) |
Apr 26, 2019 | 12.89 | 13.47 | 12.72 | 13.47 | 14,795 | +0.70(+5.50%) |
Apr 25, 2019 | 12.90 | 13.46 | 12.77 | 12.77 | 5,841 | -0.15(-1.17%) |
Apr 24, 2019 | 13.36 | 13.36 | 12.92 | 12.92 | 6,988 | -0.55(-4.10%) |
Apr 23, 2019 | 13.61 | 13.61 | 13.47 | 13.47 | 1,659 | +0.07(+0.53%) |
Apr 22, 2019 | 13.30 | 13.40 | 13.30 | 13.40 | 763 | -0.07(-0.53%) |
Apr 18, 2019 | 13.69 | 13.69 | 13.47 | 13.47 | 1,395 | -0.21(-1.57%) |
Apr 17, 2019 | 13.86 | 13.86 | 13.68 | 13.68 | 689 | -0.25(-1.80%) |
Apr 16, 2019 | 13.93 | 13.93 | 13.93 | 73 | +0.00(+0.00%) | |
Apr 15, 2019 | 13.93 | 13.96 | 13.93 | 13.93 | 2,989 | -0.06(-0.46%) |
Apr 12, 2019 | 13.79 | 14.00 | 13.79 | 14.00 | 558 | +0.21(+1.51%) |
Apr 11, 2019 | 13.68 | 13.79 | 13.68 | 13.79 | 1,231 | +0.18(+1.32%) |
Apr 10, 2019 | 13.63 | 13.63 | 13.54 | 13.61 | 4,073 | +0.00(+0.00%) |
Apr 09, 2019 | 13.62 | 13.62 | 13.61 | 13.61 | 1,652 | -0.08(-0.58%) |
Apr 08, 2019 | 13.64 | 13.95 | 13.61 | 13.69 | 55,957 | -0.14(-0.98%) |
Apr 05, 2019 | 14.04 | 14.11 | 13.61 | 13.83 | 45,922 | -0.21(-1.53%) |
Apr 04, 2019 | 14.65 | 14.65 | 14.03 | 14.04 | 16,731 | -0.54(-3.73%) |
Apr 03, 2019 | 14.82 | 14.82 | 14.56 | 14.59 | 4,971 | -0.03(-0.20%) |
Apr 02, 2019 | 14.67 | 14.74 | 14.62 | 14.62 | 3,182 | +0.06(+0.44%) |
Apr 01, 2019 | 14.58 | 14.76 | 14.54 | 14.55 | 2,131 | -0.31(-2.12%) |
Mar 29, 2019 | 14.87 | 14.87 | 14.87 | 432 | +0.00(+0.00%) | |
Mar 28, 2019 | 14.76 | 14.87 | 14.76 | 14.87 | 1,006 | +0.11(+0.73%) |
Mar 27, 2019 | 14.97 | 15.08 | 14.54 | 14.76 | 9,420 | -0.32(-2.14%) |
Mar 26, 2019 | 15.41 | 15.41 | 15.08 | 15.08 | 500,975 | -0.25(-1.64%) |
Mar 25, 2019 | 15.59 | 15.69 | 15.25 | 15.33 | 37,318 | -0.43(-2.73%) |
Mar 22, 2019 | 15.55 | 15.76 | 15.40 | 15.76 | 8,374 | +0.00(+0.00%) |
Mar 21, 2019 | 15.76 | 15.83 | 15.76 | 15.76 | 6,596 | -0.44(-2.74%) |
Mar 20, 2019 | 16.21 | 16.21 | 16.21 | 16.21 | 501 | -0.06(-0.35%) |
Mar 19, 2019 | 16.48 | 16.48 | 16.26 | 16.26 | 2,040 | -0.34(-2.03%) |
Mar 18, 2019 | 16.30 | 16.60 | 16.30 | 16.60 | 1,735 | +0.87(+5.56%) |
Mar 15, 2019 | 15.72 | 15.73 | 15.72 | 15.73 | 558 | +0.22(+1.43%) |
Mar 14, 2019 | 15.93 | 15.93 | 15.41 | 15.50 | 49,729 | -0.44(-2.74%) |
Mar 13, 2019 | 16.12 | 16.12 | 15.94 | 15.94 | 1,271 | -0.18(-1.11%) |
Mar 12, 2019 | 16.04 | 16.12 | 16.04 | 16.12 | 2,099 | +0.00(+0.00%) |
Mar 11, 2019 | 15.22 | 16.18 | 15.22 | 16.12 | 3,608 | +0.91(+5.98%) |
Mar 08, 2019 | 15.35 | 15.37 | 15.16 | 15.21 | 3,768 | -0.07(-0.46%) |
Mar 07, 2019 | 15.40 | 16.07 | 15.05 | 15.28 | 16,684 | -0.36(-2.28%) |
Mar 06, 2019 | 15.85 | 16.08 | 15.58 | 15.64 | 30,391 | -0.41(-2.53%) |
Mar 05, 2019 | 16.27 | 16.27 | 15.98 | 16.04 | 39,458 | -0.22(-1.36%) |
Mar 04, 2019 | 16.21 | 16.30 | 16.08 | 16.26 | 6,052 | +0.05(+0.31%) |
Mar 01, 2019 | 16.21 | 16.21 | 16.21 | 16.21 | 697 | -0.05(-0.31%) |
Feb 28, 2019 | 16.49 | 16.97 | 16.21 | 16.26 | 84,807 | -0.47(-2.78%) |
Feb 27, 2019 | 16.50 | 17.01 | 16.44 | 16.73 | 9,236 | +0.20(+1.21%) |
Feb 26, 2019 | 16.51 | 16.84 | 16.46 | 16.53 | 5,154 | +0.05(+0.30%) |
Feb 25, 2019 | 16.31 | 16.96 | 16.31 | 16.48 | 148,221 | +0.32(+1.95%) |
Feb 22, 2019 | 16.04 | 16.28 | 16.04 | 16.16 | 4,745 | +0.26(+1.62%) |
Feb 21, 2019 | 16.12 | 16.65 | 15.76 | 15.90 | 6,518 | -0.07(-0.45%) |
Feb 20, 2019 | 15.98 | 15.98 | 15.98 | 15.98 | 1,767 | -0.32(-1.98%) |
Feb 19, 2019 | 16.30 | 16.59 | 16.26 | 16.30 | 233,301 | +0.00(+0.00%) |
Feb 15, 2019 | 16.26 | 16.52 | 16.26 | 16.30 | 1,674 | -0.21(-1.30%) |
Feb 14, 2019 | 16.30 | 16.89 | 16.26 | 16.51 | 1,612 | -0.07(-0.43%) |
Feb 13, 2019 | 16.85 | 16.98 | 16.50 | 16.59 | 6,106 | +0.09(+0.52%) |
Feb 12, 2019 | 16.30 | 17.19 | 16.13 | 16.50 | 13,063 | +0.24(+1.50%) |
Feb 11, 2019 | 15.95 | 16.33 | 15.95 | 16.26 | 57,036 | +0.28(+1.75%) |
Feb 08, 2019 | 15.83 | 15.98 | 15.79 | 15.98 | 4,047 | +0.14(+0.91%) |
Feb 07, 2019 | 15.40 | 15.83 | 15.04 | 15.83 | 47,106 | +0.43(+2.79%) |
Feb 06, 2019 | 15.55 | 15.69 | 15.26 | 15.40 | 18,052 | -0.35(-2.23%) |
Feb 05, 2019 | 15.64 | 16.26 | 15.33 | 15.75 | 16,603 | -0.58(-3.55%) |
Feb 04, 2019 | 15.54 | 16.33 | 15.54 | 16.33 | 3,571 | +0.71(+4.54%) |