Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.85 | 13.85 | 13.36 | 13.69 | 17,783 | -0.23(-1.65%) |
Apr 29, 2019 | 14.27 | 14.27 | 13.80 | 13.92 | 4,822 | -0.35(-2.45%) |
Apr 26, 2019 | 14.08 | 14.27 | 13.99 | 14.27 | 5,100 | +0.19(+1.35%) |
Apr 25, 2019 | 14.18 | 14.40 | 13.86 | 14.08 | 11,997 | -0.39(-2.70%) |
Apr 24, 2019 | 14.59 | 14.60 | 14.42 | 14.47 | 11,915 | -0.25(-1.70%) |
Apr 23, 2019 | 14.60 | 14.73 | 14.27 | 14.72 | 14,347 | +0.12(+0.82%) |
Apr 22, 2019 | 14.52 | 14.79 | 14.42 | 14.60 | 7,285 | +0.19(+1.32%) |
Apr 18, 2019 | 14.30 | 14.47 | 14.06 | 14.41 | 20,500 | -0.04(-0.28%) |
Apr 17, 2019 | 14.87 | 14.87 | 14.35 | 14.45 | 6,772 | -0.13(-0.89%) |
Apr 16, 2019 | 14.87 | 15.05 | 14.58 | 14.58 | 6,041 | -0.22(-1.49%) |
Apr 15, 2019 | 14.49 | 15.24 | 14.49 | 14.80 | 7,300 | +0.16(+1.09%) |
Apr 12, 2019 | 14.67 | 15.01 | 14.62 | 14.64 | 12,900 | +0.13(+0.90%) |
Apr 11, 2019 | 14.43 | 14.65 | 14.22 | 14.51 | 2,940 | -0.24(-1.63%) |
Apr 10, 2019 | 14.75 | 15.15 | 14.73 | 14.75 | 12,155 | +0.00(+0.00%) |
Apr 09, 2019 | 14.90 | 15.07 | 14.64 | 14.75 | 6,314 | +0.09(+0.61%) |
Apr 08, 2019 | 14.99 | 15.12 | 14.66 | 14.66 | 8,750 | -0.30(-2.01%) |
Apr 05, 2019 | 14.50 | 14.96 | 14.23 | 14.96 | 3,600 | +0.55(+3.82%) |
Apr 04, 2019 | 14.03 | 14.50 | 13.91 | 14.41 | 8,892 | +0.60(+4.34%) |
Apr 03, 2019 | 13.92 | 13.92 | 13.56 | 13.81 | 11,617 | -0.22(-1.57%) |
Apr 02, 2019 | 13.67 | 14.08 | 13.50 | 14.03 | 34,881 | +0.32(+2.33%) |
Apr 01, 2019 | 13.55 | 13.80 | 13.55 | 13.71 | 6,389 | +0.11(+0.81%) |
Mar 29, 2019 | 13.25 | 13.70 | 13.24 | 13.60 | 22,800 | +0.14(+1.04%) |
Mar 28, 2019 | 13.16 | 13.50 | 13.09 | 13.46 | 21,762 | +0.16(+1.20%) |
Mar 27, 2019 | 12.92 | 13.30 | 12.92 | 13.30 | 4,085 | +0.07(+0.53%) |
Mar 26, 2019 | 12.80 | 13.23 | 12.80 | 13.23 | 13,093 | +0.45(+3.52%) |
Mar 25, 2019 | 12.94 | 12.94 | 12.60 | 12.78 | 17,745 | -0.23(-1.77%) |
Mar 22, 2019 | 12.79 | 13.03 | 12.65 | 13.01 | 30,900 | +0.01(+0.08%) |
Mar 21, 2019 | 13.00 | 13.10 | 12.45 | 13.00 | 29,371 | -0.10(-0.76%) |
Mar 20, 2019 | 12.91 | 13.20 | 12.54 | 13.10 | 25,266 | +0.19(+1.47%) |
Mar 19, 2019 | 13.04 | 13.20 | 12.80 | 12.91 | 11,768 | -0.07(-0.54%) |
Mar 18, 2019 | 13.26 | 13.27 | 12.80 | 12.98 | 22,591 | -0.62(-4.56%) |
Mar 15, 2019 | 12.30 | 13.69 | 12.30 | 13.60 | 86,300 | +1.18(+9.50%) |
Mar 14, 2019 | 12.70 | 12.70 | 12.42 | 12.42 | 15,596 | -0.28(-2.20%) |
Mar 13, 2019 | 12.65 | 12.96 | 12.49 | 12.70 | 10,166 | +0.30(+2.42%) |
Mar 12, 2019 | 12.35 | 12.56 | 12.31 | 12.40 | 21,170 | +0.05(+0.40%) |
Mar 11, 2019 | 12.51 | 12.61 | 12.22 | 12.35 | 10,475 | -0.01(-0.08%) |
Mar 08, 2019 | 12.31 | 12.65 | 12.25 | 12.36 | 9,800 | -0.18(-1.44%) |
Mar 07, 2019 | 12.70 | 12.70 | 12.25 | 12.54 | 10,239 | -0.17(-1.34%) |
Mar 06, 2019 | 12.82 | 12.82 | 12.29 | 12.71 | 10,865 | -0.12(-0.94%) |
Mar 05, 2019 | 12.32 | 13.00 | 12.31 | 12.83 | 22,129 | +0.78(+6.47%) |
Mar 04, 2019 | 12.78 | 12.87 | 11.60 | 12.05 | 38,273 | -0.83(-6.44%) |
Mar 01, 2019 | 12.94 | 13.08 | 12.62 | 12.88 | 24,300 | -0.09(-0.69%) |
Feb 28, 2019 | 13.56 | 13.58 | 12.86 | 12.97 | 17,060 | -0.63(-4.63%) |
Feb 27, 2019 | 13.42 | 13.60 | 13.32 | 13.60 | 3,130 | +0.27(+2.03%) |
Feb 26, 2019 | 13.31 | 13.60 | 13.31 | 13.33 | 3,861 | +0.11(+0.83%) |
Feb 25, 2019 | 13.21 | 13.41 | 13.21 | 13.22 | 6,048 | -0.38(-2.79%) |
Feb 22, 2019 | 14.39 | 14.39 | 13.42 | 13.60 | 12,800 | -0.06(-0.44%) |
Feb 21, 2019 | 13.29 | 13.66 | 13.08 | 13.66 | 6,020 | +0.60(+4.59%) |
Feb 20, 2019 | 14.00 | 14.23 | 13.06 | 13.06 | 10,873 | -0.82(-5.91%) |
Feb 19, 2019 | 13.08 | 14.08 | 13.08 | 13.88 | 20,910 | +0.61(+4.60%) |
Feb 15, 2019 | 13.31 | 13.47 | 13.01 | 13.27 | 12,600 | +0.17(+1.30%) |
Feb 14, 2019 | 12.95 | 13.25 | 12.95 | 13.10 | 10,244 | +0.07(+0.54%) |
Feb 13, 2019 | 12.71 | 13.03 | 12.71 | 13.03 | 8,846 | +0.12(+0.93%) |
Feb 12, 2019 | 12.81 | 13.06 | 12.57 | 12.91 | 7,270 | +0.14(+1.10%) |
Feb 11, 2019 | 12.60 | 13.01 | 12.60 | 12.77 | 8,028 | +0.01(+0.08%) |
Feb 08, 2019 | 13.46 | 13.46 | 12.76 | 12.76 | 12,100 | -0.58(-4.35%) |
Feb 07, 2019 | 13.92 | 13.95 | 13.12 | 13.34 | 22,513 | -0.59(-4.24%) |
Feb 06, 2019 | 13.67 | 14.02 | 13.67 | 13.93 | 22,381 | +0.09(+0.65%) |
Feb 05, 2019 | 14.04 | 14.33 | 13.84 | 13.84 | 28,200 | -0.26(-1.84%) |
Feb 04, 2019 | 14.21 | 14.28 | 13.99 | 14.10 | 15,962 | -0.30(-2.08%) |