Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.60 | 13.61 | 13.52 | 13.53 | 236,854 | -0.06(-0.44%) |
Apr 29, 2019 | 13.61 | 13.62 | 13.58 | 13.59 | 168,691 | -0.01(-0.07%) |
Apr 26, 2019 | 13.60 | 13.60 | 13.59 | 13.60 | 81,738 | -0.02(-0.15%) |
Apr 25, 2019 | 13.63 | 13.64 | 13.62 | 13.62 | 111,667 | +0.00(+0.00%) |
Apr 24, 2019 | 13.58 | 13.65 | 13.58 | 13.62 | 219,100 | +0.05(+0.37%) |
Apr 23, 2019 | 13.54 | 13.58 | 13.53 | 13.57 | 256,364 | +0.09(+0.67%) |
Apr 22, 2019 | 13.51 | 13.51 | 13.47 | 13.48 | 340,457 | -0.04(-0.30%) |
Apr 18, 2019 | 13.52 | 13.52 | 13.52 | 0 | +0.04(+0.30%) | |
Apr 17, 2019 | 13.43 | 13.48 | 13.43 | 13.48 | 217,562 | -0.01(-0.07%) |
Apr 16, 2019 | 13.51 | 13.51 | 13.48 | 13.49 | 110,255 | -0.02(-0.15%) |
Apr 15, 2019 | 13.45 | 13.52 | 13.44 | 13.51 | 145,938 | +0.05(+0.37%) |
Apr 12, 2019 | 13.46 | 13.47 | 13.45 | 13.46 | 190,661 | -0.04(-0.30%) |
Apr 11, 2019 | 13.51 | 13.51 | 13.50 | 13.50 | 125,763 | +0.05(+0.37%) |
Apr 10, 2019 | 13.48 | 13.48 | 13.44 | 13.45 | 198,969 | +0.00(+0.00%) |
Apr 09, 2019 | 13.43 | 13.46 | 13.43 | 13.45 | 139,647 | +0.02(+0.15%) |
Apr 08, 2019 | 13.47 | 13.48 | 13.43 | 13.43 | 208,995 | -0.09(-0.67%) |
Apr 05, 2019 | 13.51 | 13.53 | 13.50 | 13.52 | 134,294 | +0.04(+0.30%) |
Apr 04, 2019 | 13.48 | 13.49 | 13.47 | 13.48 | 233,104 | +0.01(+0.07%) |
Apr 03, 2019 | 13.46 | 13.47 | 13.43 | 13.47 | 381,272 | +0.00(+0.00%) |
Apr 02, 2019 | 13.45 | 13.50 | 13.45 | 13.47 | 140,594 | +0.03(+0.22%) |
Apr 01, 2019 | 13.47 | 13.49 | 13.42 | 13.44 | 187,623 | -0.04(-0.30%) |
Mar 29, 2019 | 13.49 | 13.49 | 13.47 | 13.48 | 185,083 | -0.09(-0.66%) |
Mar 28, 2019 | 13.55 | 13.57 | 13.52 | 13.57 | 104,764 | +0.04(+0.30%) |
Mar 27, 2019 | 13.53 | 13.56 | 13.52 | 13.53 | 103,058 | +0.02(+0.15%) |
Mar 26, 2019 | 13.52 | 13.52 | 13.49 | 13.51 | 101,433 | -0.02(-0.15%) |
Mar 25, 2019 | 13.55 | 13.56 | 13.52 | 13.53 | 148,591 | -0.01(-0.07%) |
Mar 22, 2019 | 13.51 | 13.54 | 13.50 | 13.54 | 322,117 | +0.04(+0.30%) |
Mar 21, 2019 | 13.45 | 13.52 | 13.44 | 13.50 | 444,560 | +0.10(+0.75%) |
Mar 20, 2019 | 13.43 | 13.46 | 13.37 | 13.40 | 219,081 | -0.03(-0.22%) |
Mar 19, 2019 | 13.38 | 13.43 | 13.37 | 13.43 | 187,520 | -0.03(-0.22%) |
Mar 18, 2019 | 13.46 | 13.48 | 13.44 | 13.46 | 130,946 | +0.01(+0.07%) |
Mar 15, 2019 | 13.47 | 13.47 | 13.44 | 13.45 | 92,004 | +0.01(+0.07%) |
Mar 14, 2019 | 13.44 | 13.44 | 13.42 | 13.44 | 79,017 | +0.03(+0.22%) |
Mar 13, 2019 | 13.45 | 13.45 | 13.41 | 13.41 | 182,327 | -0.06(-0.45%) |
Mar 12, 2019 | 13.51 | 13.51 | 13.47 | 13.47 | 106,015 | -0.04(-0.30%) |
Mar 11, 2019 | 13.53 | 13.53 | 13.50 | 13.51 | 164,120 | +0.00(+0.00%) |
Mar 08, 2019 | 13.52 | 13.55 | 13.51 | 13.51 | 132,132 | -0.06(-0.44%) |
Mar 07, 2019 | 13.52 | 13.57 | 13.51 | 13.57 | 279,705 | +0.05(+0.37%) |
Mar 06, 2019 | 13.47 | 13.56 | 13.47 | 13.52 | 342,985 | +0.07(+0.52%) |
Mar 05, 2019 | 13.43 | 13.46 | 13.42 | 13.45 | 385,815 | +0.06(+0.45%) |
Mar 04, 2019 | 13.39 | 13.43 | 13.39 | 13.39 | 144,519 | +0.00(+0.00%) |
Mar 01, 2019 | 13.30 | 13.39 | 13.30 | 13.39 | 312,430 | +0.15(+1.13%) |
Feb 28, 2019 | 13.28 | 13.28 | 13.23 | 13.24 | 207,645 | -0.01(-0.08%) |
Feb 27, 2019 | 13.23 | 13.25 | 13.23 | 13.25 | 102,373 | -0.01(-0.08%) |
Feb 26, 2019 | 13.30 | 13.31 | 13.25 | 13.26 | 570,932 | -0.01(-0.08%) |
Feb 25, 2019 | 13.24 | 13.29 | 13.24 | 13.27 | 243,842 | +0.03(+0.23%) |
Feb 22, 2019 | 13.28 | 13.29 | 13.22 | 13.24 | 109,855 | -0.07(-0.53%) |
Feb 21, 2019 | 13.26 | 13.32 | 13.26 | 13.31 | 150,951 | +0.06(+0.45%) |
Feb 20, 2019 | 13.28 | 13.28 | 13.24 | 13.25 | 123,979 | -0.04(-0.30%) |
Feb 19, 2019 | 13.36 | 13.37 | 13.29 | 13.29 | 131,678 | -0.05(-0.37%) |
Feb 15, 2019 | 13.34 | 13.34 | 13.34 | 0 | -0.04(-0.30%) | |
Feb 14, 2019 | 13.40 | 13.43 | 13.36 | 13.38 | 467,805 | +0.04(+0.30%) |
Feb 13, 2019 | 13.34 | 13.35 | 13.31 | 13.34 | 145,110 | +0.01(+0.08%) |
Feb 12, 2019 | 13.35 | 13.36 | 13.32 | 13.33 | 184,541 | -0.07(-0.52%) |
Feb 11, 2019 | 13.37 | 13.40 | 13.36 | 13.40 | 246,023 | +0.04(+0.30%) |
Feb 08, 2019 | 13.36 | 13.38 | 13.34 | 13.36 | 97,285 | -0.03(-0.22%) |
Feb 07, 2019 | 13.35 | 13.41 | 13.34 | 13.39 | 417,521 | +0.10(+0.75%) |
Feb 06, 2019 | 13.27 | 13.30 | 13.26 | 13.29 | 266,244 | +0.07(+0.53%) |
Feb 05, 2019 | 13.21 | 13.24 | 13.21 | 13.22 | 97,276 | +0.02(+0.15%) |
Feb 04, 2019 | 13.21 | 13.24 | 13.20 | 13.20 | 188,296 | +0.02(+0.15%) |