Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.47 | 13.50 | 13.41 | 13.50 | 44,405 | +0.10(+0.73%) |
Apr 29, 2019 | 13.35 | 13.42 | 13.35 | 13.40 | 27,016 | +0.04(+0.26%) |
Apr 26, 2019 | 13.42 | 13.42 | 13.35 | 13.36 | 12,856 | +0.01(+0.07%) |
Apr 25, 2019 | 13.37 | 13.38 | 13.35 | 13.35 | 11,165 | -0.02(-0.13%) |
Apr 24, 2019 | 13.37 | 13.43 | 13.37 | 13.37 | 19,088 | -0.04(-0.26%) |
Apr 23, 2019 | 13.38 | 13.43 | 13.38 | 13.41 | 30,657 | +0.04(+0.27%) |
Apr 22, 2019 | 13.41 | 13.42 | 13.33 | 13.37 | 44,390 | -0.02(-0.17%) |
Apr 18, 2019 | 13.41 | 13.44 | 13.37 | 13.39 | 28,350 | -0.02(-0.13%) |
Apr 17, 2019 | 13.42 | 13.51 | 13.40 | 13.41 | 21,014 | -0.01(-0.07%) |
Apr 16, 2019 | 13.46 | 13.46 | 13.38 | 13.42 | 4,980 | +0.03(+0.20%) |
Apr 15, 2019 | 13.41 | 13.47 | 13.39 | 13.39 | 16,895 | -0.01(-0.07%) |
Apr 12, 2019 | 13.40 | 13.42 | 13.39 | 13.40 | 14,969 | +0.01(+0.07%) |
Apr 11, 2019 | 13.36 | 13.40 | 13.36 | 13.39 | 13,548 | +0.04(+0.26%) |
Apr 10, 2019 | 13.29 | 13.36 | 13.29 | 13.36 | 11,771 | +0.09(+0.66%) |
Apr 09, 2019 | 13.25 | 13.29 | 13.24 | 13.27 | 44,812 | +0.02(+0.13%) |
Apr 08, 2019 | 13.29 | 13.31 | 13.25 | 13.25 | 19,801 | -0.08(-0.60%) |
Apr 05, 2019 | 13.28 | 13.36 | 13.28 | 13.33 | 37,649 | +0.05(+0.40%) |
Apr 04, 2019 | 13.22 | 13.30 | 13.22 | 13.28 | 47,500 | +0.06(+0.47%) |
Apr 03, 2019 | 13.19 | 13.24 | 13.18 | 13.22 | 70,616 | +0.04(+0.33%) |
Apr 02, 2019 | 13.14 | 13.21 | 13.14 | 13.17 | 38,797 | +0.04(+0.27%) |
Apr 01, 2019 | 13.06 | 13.21 | 13.06 | 13.14 | 53,777 | +0.08(+0.61%) |
Mar 29, 2019 | 13.09 | 13.11 | 13.05 | 13.06 | 31,752 | -0.04(-0.27%) |
Mar 28, 2019 | 13.05 | 13.12 | 13.05 | 13.10 | 56,711 | +0.04(+0.34%) |
Mar 27, 2019 | 13.08 | 13.14 | 13.01 | 13.05 | 21,326 | -0.03(-0.20%) |
Mar 26, 2019 | 13.14 | 13.17 | 13.08 | 13.08 | 80,309 | -0.05(-0.40%) |
Mar 25, 2019 | 13.09 | 13.15 | 13.09 | 13.13 | 50,517 | +0.04(+0.34%) |
Mar 22, 2019 | 13.19 | 13.19 | 13.06 | 13.09 | 45,020 | -0.06(-0.47%) |
Mar 21, 2019 | 13.24 | 13.25 | 13.15 | 13.15 | 64,239 | -0.10(-0.73%) |
Mar 20, 2019 | 13.26 | 13.28 | 13.18 | 13.24 | 88,059 | +0.03(+0.22%) |
Mar 19, 2019 | 13.19 | 13.27 | 13.19 | 13.22 | 50,720 | +0.00(+0.00%) |
Mar 18, 2019 | 13.15 | 13.22 | 13.15 | 13.22 | 28,763 | +0.07(+0.53%) |
Mar 15, 2019 | 13.17 | 13.22 | 13.15 | 13.15 | 50,401 | -0.01(-0.07%) |
Mar 14, 2019 | 13.20 | 13.23 | 13.15 | 13.15 | 64,121 | -0.04(-0.27%) |
Mar 13, 2019 | 13.19 | 13.24 | 13.17 | 13.19 | 57,100 | +0.01(+0.07%) |
Mar 12, 2019 | 13.19 | 13.22 | 13.18 | 13.18 | 40,192 | -0.02(-0.13%) |
Mar 11, 2019 | 13.21 | 13.25 | 13.20 | 13.20 | 42,742 | -0.02(-0.13%) |
Mar 08, 2019 | 13.24 | 13.27 | 13.21 | 13.22 | 34,665 | -0.07(-0.53%) |
Mar 07, 2019 | 13.30 | 13.34 | 13.26 | 13.29 | 16,747 | -0.07(-0.53%) |
Mar 06, 2019 | 13.35 | 13.36 | 13.28 | 13.36 | 15,770 | +0.06(+0.46%) |
Mar 05, 2019 | 13.26 | 13.31 | 13.24 | 13.29 | 18,325 | -0.02(-0.13%) |
Mar 04, 2019 | 13.31 | 13.31 | 13.26 | 13.31 | 33,784 | +0.03(+0.20%) |
Mar 01, 2019 | 13.26 | 13.32 | 13.26 | 13.29 | 22,806 | +0.02(+0.13%) |
Feb 28, 2019 | 13.27 | 13.28 | 13.22 | 13.27 | 33,017 | +0.01(+0.07%) |
Feb 27, 2019 | 13.28 | 13.28 | 13.22 | 13.26 | 28,154 | -0.02(-0.13%) |
Feb 26, 2019 | 13.28 | 13.34 | 13.28 | 13.28 | 55,414 | -0.05(-0.39%) |
Feb 25, 2019 | 13.35 | 13.37 | 13.08 | 13.33 | 111,898 | -0.01(-0.07%) |
Feb 22, 2019 | 13.15 | 13.34 | 13.15 | 13.34 | 27,709 | +0.20(+1.55%) |
Feb 21, 2019 | 13.12 | 13.15 | 13.10 | 13.14 | 24,475 | +0.02(+0.12%) |
Feb 20, 2019 | 13.07 | 13.12 | 13.05 | 13.12 | 25,863 | +0.07(+0.54%) |
Feb 19, 2019 | 13.02 | 13.07 | 13.01 | 13.05 | 25,821 | +0.00(+0.00%) |
Feb 15, 2019 | 13.00 | 13.07 | 13.00 | 13.05 | 10,089 | +0.04(+0.34%) |
Feb 14, 2019 | 13.06 | 13.06 | 12.94 | 13.00 | 67,913 | +0.07(+0.54%) |
Feb 13, 2019 | 12.95 | 12.96 | 12.90 | 12.93 | 17,355 | +0.04(+0.34%) |
Feb 12, 2019 | 12.87 | 12.93 | 12.87 | 12.89 | 38,077 | +0.07(+0.54%) |
Feb 11, 2019 | 12.82 | 12.88 | 12.82 | 12.82 | 75,755 | -0.03(-0.27%) |
Feb 08, 2019 | 12.84 | 12.90 | 12.82 | 12.86 | 38,981 | -0.03(-0.20%) |
Feb 07, 2019 | 12.91 | 12.92 | 12.85 | 12.88 | 24,833 | -0.05(-0.40%) |
Feb 06, 2019 | 12.89 | 13.07 | 12.89 | 12.93 | 61,614 | +0.04(+0.34%) |
Feb 05, 2019 | 12.89 | 12.96 | 12.88 | 12.89 | 75,487 | +0.01(+0.07%) |
Feb 04, 2019 | 12.95 | 12.98 | 12.88 | 12.88 | 51,754 | -0.05(-0.40%) |