Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.83 | 13.83 | 13.38 | 13.56 | 733,857 | -0.18(-1.31%) |
Apr 29, 2019 | 13.74 | 13.90 | 13.63 | 13.74 | 618,001 | -0.02(-0.14%) |
Apr 26, 2019 | 13.42 | 13.78 | 13.29 | 13.76 | 362,562 | +0.38(+2.82%) |
Apr 25, 2019 | 13.22 | 13.49 | 13.14 | 13.38 | 352,126 | +0.11(+0.85%) |
Apr 24, 2019 | 13.03 | 13.40 | 13.03 | 13.27 | 426,048 | +0.19(+1.44%) |
Apr 23, 2019 | 12.86 | 13.29 | 12.86 | 13.08 | 360,067 | +0.25(+1.91%) |
Apr 22, 2019 | 12.82 | 12.96 | 12.63 | 12.84 | 409,019 | +0.02(+0.15%) |
Apr 18, 2019 | 12.35 | 12.90 | 12.28 | 12.82 | 770,260 | +0.42(+3.43%) |
Apr 17, 2019 | 13.10 | 13.15 | 12.23 | 12.39 | 1,758,823 | -0.63(-4.85%) |
Apr 16, 2019 | 13.88 | 13.91 | 12.99 | 13.02 | 660,076 | -0.73(-5.29%) |
Apr 15, 2019 | 13.58 | 13.81 | 13.48 | 13.75 | 558,505 | +0.17(+1.25%) |
Apr 12, 2019 | 13.74 | 13.88 | 13.53 | 13.58 | 418,081 | -0.08(-0.55%) |
Apr 11, 2019 | 13.82 | 13.89 | 13.58 | 13.66 | 633,680 | -0.11(-0.82%) |
Apr 10, 2019 | 13.65 | 13.92 | 13.59 | 13.77 | 714,868 | +0.14(+1.04%) |
Apr 09, 2019 | 13.60 | 13.83 | 13.54 | 13.63 | 508,536 | -0.04(-0.28%) |
Apr 08, 2019 | 13.62 | 13.67 | 13.49 | 13.67 | 762,900 | -0.03(-0.21%) |
Apr 05, 2019 | 13.47 | 13.86 | 13.47 | 13.70 | 806,919 | +0.31(+2.33%) |
Apr 04, 2019 | 13.31 | 13.50 | 13.27 | 13.38 | 534,621 | +0.09(+0.71%) |
Apr 03, 2019 | 13.37 | 13.51 | 13.25 | 13.29 | 404,558 | +0.06(+0.43%) |
Apr 02, 2019 | 13.36 | 13.37 | 13.14 | 13.23 | 391,099 | -0.10(-0.78%) |
Apr 01, 2019 | 13.38 | 13.47 | 13.22 | 13.34 | 520,992 | +0.04(+0.28%) |
Mar 29, 2019 | 13.24 | 13.36 | 13.19 | 13.30 | 693,658 | +0.16(+1.22%) |
Mar 28, 2019 | 13.19 | 13.28 | 12.99 | 13.14 | 306,188 | -0.01(-0.07%) |
Mar 27, 2019 | 13.30 | 13.36 | 12.96 | 13.15 | 437,721 | -0.17(-1.28%) |
Mar 26, 2019 | 13.44 | 13.53 | 13.14 | 13.32 | 817,722 | -0.03(-0.21%) |
Mar 25, 2019 | 13.17 | 14.00 | 13.01 | 13.35 | 1,569,943 | +0.09(+0.71%) |
Mar 22, 2019 | 13.57 | 13.68 | 13.21 | 13.25 | 662,085 | -0.45(-3.31%) |
Mar 21, 2019 | 13.59 | 13.90 | 13.59 | 13.70 | 661,014 | +0.08(+0.55%) |
Mar 20, 2019 | 13.75 | 13.92 | 13.57 | 13.63 | 485,232 | -0.17(-1.23%) |
Mar 19, 2019 | 14.02 | 14.20 | 13.62 | 13.80 | 787,283 | +0.28(+2.10%) |
Mar 18, 2019 | 13.44 | 13.60 | 13.34 | 13.52 | 627,043 | +0.15(+1.13%) |
Mar 15, 2019 | 13.45 | 13.53 | 13.28 | 13.36 | 1,725,935 | -0.07(-0.49%) |
Mar 14, 2019 | 13.24 | 13.53 | 13.22 | 13.43 | 725,995 | +0.19(+1.43%) |
Mar 13, 2019 | 13.10 | 13.38 | 13.08 | 13.24 | 827,596 | +0.19(+1.45%) |
Mar 12, 2019 | 13.09 | 13.26 | 13.04 | 13.05 | 653,880 | -0.02(-0.14%) |
Mar 11, 2019 | 13.07 | 13.14 | 12.90 | 13.07 | 958,815 | +0.07(+0.51%) |
Mar 08, 2019 | 12.96 | 13.07 | 12.78 | 13.01 | 619,810 | +0.02(+0.15%) |
Mar 07, 2019 | 13.02 | 13.27 | 12.95 | 12.99 | 927,478 | +0.00(+0.00%) |
Mar 06, 2019 | 13.69 | 13.69 | 12.99 | 12.99 | 780,189 | -0.72(-5.23%) |
Mar 05, 2019 | 13.93 | 13.96 | 13.70 | 13.70 | 462,771 | -0.19(-1.36%) |
Mar 04, 2019 | 14.39 | 14.39 | 13.82 | 13.89 | 1,239,285 | -0.43(-3.03%) |
Mar 01, 2019 | 14.13 | 14.41 | 13.92 | 14.33 | 1,239,410 | +0.34(+2.43%) |
Feb 28, 2019 | 14.05 | 14.28 | 13.99 | 13.99 | 1,794,193 | -0.08(-0.54%) |
Feb 27, 2019 | 13.96 | 14.14 | 13.84 | 14.06 | 539,066 | +0.04(+0.27%) |
Feb 26, 2019 | 14.83 | 14.93 | 14.02 | 14.03 | 995,327 | -0.76(-5.17%) |
Feb 25, 2019 | 14.77 | 15.37 | 14.77 | 14.79 | 795,894 | +0.04(+0.26%) |
Feb 22, 2019 | 14.59 | 15.35 | 14.19 | 14.75 | 922,193 | +0.14(+0.97%) |
Feb 21, 2019 | 14.81 | 14.81 | 14.37 | 14.61 | 637,123 | -0.12(-0.83%) |
Feb 20, 2019 | 14.62 | 14.78 | 14.44 | 14.73 | 761,449 | -0.04(-0.26%) |
Feb 19, 2019 | 14.72 | 14.91 | 14.61 | 14.77 | 1,013,074 | -0.08(-0.57%) |
Feb 15, 2019 | 14.82 | 14.96 | 14.73 | 14.86 | 486,948 | +0.10(+0.70%) |
Feb 14, 2019 | 14.39 | 14.83 | 14.33 | 14.75 | 968,182 | +0.21(+1.43%) |
Feb 13, 2019 | 14.73 | 14.81 | 14.47 | 14.54 | 1,019,823 | -0.15(-1.03%) |
Feb 12, 2019 | 14.71 | 14.76 | 14.46 | 14.70 | 540,887 | +0.09(+0.65%) |
Feb 11, 2019 | 14.44 | 14.69 | 14.40 | 14.60 | 351,748 | +0.17(+1.18%) |
Feb 08, 2019 | 14.91 | 14.91 | 14.04 | 14.43 | 792,510 | -0.57(-3.78%) |
Feb 07, 2019 | 14.96 | 15.09 | 14.81 | 15.00 | 555,919 | -0.02(-0.13%) |
Feb 06, 2019 | 14.87 | 15.04 | 14.79 | 15.02 | 311,122 | +0.07(+0.44%) |
Feb 05, 2019 | 14.92 | 15.15 | 14.82 | 14.95 | 490,149 | +0.01(+0.06%) |
Feb 04, 2019 | 14.61 | 14.95 | 14.50 | 14.94 | 490,542 | +0.35(+2.39%) |