Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.22 | 14.34 | 14.22 | 14.32 | 22,067 | +0.09(+0.64%) |
Apr 29, 2019 | 14.22 | 14.31 | 14.19 | 14.23 | 13,266 | -0.00(-0.01%) |
Apr 26, 2019 | 14.20 | 14.32 | 14.20 | 14.23 | 14,152 | +0.03(+0.18%) |
Apr 25, 2019 | 14.14 | 14.23 | 14.14 | 14.20 | 13,522 | -0.01(-0.05%) |
Apr 24, 2019 | 14.09 | 14.21 | 14.09 | 14.21 | 32,802 | +0.14(+0.98%) |
Apr 23, 2019 | 14.06 | 14.15 | 14.06 | 14.07 | 21,657 | +0.02(+0.11%) |
Apr 22, 2019 | 14.25 | 14.25 | 14.06 | 14.06 | 23,406 | -0.08(-0.59%) |
Apr 18, 2019 | 14.09 | 14.16 | 14.05 | 14.14 | 25,946 | +0.11(+0.76%) |
Apr 17, 2019 | 14.12 | 14.16 | 14.00 | 14.03 | 21,080 | -0.06(-0.43%) |
Apr 16, 2019 | 14.19 | 14.34 | 14.09 | 14.09 | 15,438 | -0.11(-0.75%) |
Apr 15, 2019 | 14.16 | 14.23 | 14.13 | 14.20 | 32,049 | -0.02(-0.11%) |
Apr 12, 2019 | 14.25 | 14.26 | 14.16 | 14.22 | 14,676 | -0.02(-0.16%) |
Apr 11, 2019 | 14.22 | 14.25 | 14.16 | 14.24 | 23,644 | -0.02(-0.11%) |
Apr 10, 2019 | 14.22 | 14.26 | 14.18 | 14.25 | 18,488 | +0.12(+0.86%) |
Apr 09, 2019 | 14.27 | 14.35 | 14.13 | 14.13 | 16,753 | -0.16(-1.12%) |
Apr 08, 2019 | 14.19 | 14.42 | 14.19 | 14.29 | 27,672 | +0.11(+0.75%) |
Apr 05, 2019 | 14.69 | 14.69 | 14.19 | 14.19 | 38,133 | -0.60(-4.03%) |
Apr 04, 2019 | 14.29 | 14.79 | 14.27 | 14.78 | 50,276 | +0.60(+4.20%) |
Apr 03, 2019 | 14.37 | 14.37 | 14.14 | 14.19 | 24,274 | -0.18(-1.25%) |
Apr 02, 2019 | 14.27 | 14.52 | 14.27 | 14.37 | 34,905 | +0.13(+0.89%) |
Apr 01, 2019 | 14.39 | 14.39 | 14.23 | 14.24 | 14,837 | -0.16(-1.14%) |
Mar 29, 2019 | 14.20 | 14.44 | 14.20 | 14.40 | 22,818 | +0.20(+1.42%) |
Mar 28, 2019 | 14.36 | 14.36 | 14.16 | 14.20 | 11,860 | -0.10(-0.73%) |
Mar 27, 2019 | 14.17 | 14.61 | 14.15 | 14.31 | 19,065 | +0.16(+1.11%) |
Mar 26, 2019 | 14.17 | 14.26 | 14.15 | 14.15 | 34,791 | +0.02(+0.11%) |
Mar 25, 2019 | 14.10 | 14.17 | 14.10 | 14.13 | 11,067 | +0.03(+0.21%) |
Mar 22, 2019 | 14.13 | 14.15 | 14.04 | 14.10 | 19,882 | +0.02(+0.16%) |
Mar 21, 2019 | 13.98 | 14.14 | 13.98 | 14.08 | 10,098 | +0.13(+0.94%) |
Mar 20, 2019 | 13.86 | 13.98 | 13.86 | 13.95 | 14,426 | +0.08(+0.57%) |
Mar 19, 2019 | 13.90 | 13.93 | 13.86 | 13.87 | 23,633 | +0.02(+0.16%) |
Mar 18, 2019 | 13.89 | 13.94 | 13.83 | 13.85 | 65,540 | -0.02(-0.16%) |
Mar 15, 2019 | 13.89 | 14.00 | 13.87 | 13.87 | 7,339 | +0.04(+0.27%) |
Mar 14, 2019 | 13.91 | 13.98 | 13.80 | 13.83 | 20,775 | +0.04(+0.33%) |
Mar 13, 2019 | 14.05 | 14.10 | 13.79 | 13.79 | 33,154 | -0.19(-1.39%) |
Mar 12, 2019 | 14.00 | 14.09 | 13.94 | 13.98 | 10,096 | -0.08(-0.59%) |
Mar 11, 2019 | 13.92 | 14.11 | 13.91 | 14.07 | 15,437 | +0.22(+1.57%) |
Mar 08, 2019 | 13.88 | 14.01 | 13.84 | 13.85 | 15,078 | -0.12(-0.86%) |
Mar 07, 2019 | 14.01 | 14.01 | 13.93 | 13.97 | 20,178 | -0.15(-1.06%) |
Mar 06, 2019 | 13.94 | 14.12 | 13.94 | 14.12 | 7,690 | +0.19(+1.34%) |
Mar 05, 2019 | 13.96 | 14.02 | 13.91 | 13.93 | 11,164 | +0.04(+0.27%) |
Mar 04, 2019 | 14.00 | 14.02 | 13.86 | 13.89 | 12,171 | -0.09(-0.64%) |
Mar 01, 2019 | 14.10 | 14.18 | 13.98 | 13.98 | 19,081 | -0.05(-0.37%) |
Feb 28, 2019 | 14.19 | 14.22 | 14.03 | 14.04 | 86,614 | -0.11(-0.79%) |
Feb 27, 2019 | 14.12 | 14.18 | 14.01 | 14.15 | 11,970 | +0.06(+0.43%) |
Feb 26, 2019 | 14.12 | 14.12 | 13.89 | 14.09 | 13,829 | -0.04(-0.32%) |
Feb 25, 2019 | 13.93 | 14.18 | 13.92 | 14.13 | 12,057 | +0.20(+1.44%) |
Feb 22, 2019 | 14.00 | 14.00 | 13.92 | 13.93 | 20,950 | -0.04(-0.31%) |
Feb 21, 2019 | 13.93 | 14.01 | 13.84 | 13.98 | 15,160 | +0.05(+0.34%) |
Feb 20, 2019 | 13.94 | 14.03 | 13.88 | 13.93 | 8,710 | +0.05(+0.36%) |
Feb 19, 2019 | 13.86 | 13.93 | 13.82 | 13.88 | 18,677 | +0.02(+0.16%) |
Feb 15, 2019 | 13.79 | 13.86 | 13.75 | 13.86 | 12,276 | +0.08(+0.60%) |
Feb 14, 2019 | 13.84 | 13.95 | 13.67 | 13.77 | 15,376 | -0.07(-0.49%) |
Feb 13, 2019 | 13.81 | 13.86 | 13.81 | 13.84 | 11,507 | +0.00(+0.01%) |
Feb 12, 2019 | 13.74 | 13.84 | 13.74 | 13.84 | 7,475 | +0.07(+0.52%) |
Feb 11, 2019 | 13.80 | 13.82 | 13.64 | 13.77 | 16,730 | -0.06(-0.41%) |
Feb 08, 2019 | 13.83 | 13.84 | 13.83 | 13.83 | 4,136 | +0.05(+0.38%) |
Feb 07, 2019 | 13.79 | 13.83 | 13.73 | 13.77 | 9,709 | -0.01(-0.07%) |
Feb 06, 2019 | 13.72 | 13.79 | 13.72 | 13.78 | 9,613 | +0.06(+0.40%) |
Feb 05, 2019 | 13.72 | 13.74 | 13.66 | 13.73 | 7,714 | +0.03(+0.22%) |
Feb 04, 2019 | 13.63 | 13.79 | 13.63 | 13.70 | 28,107 | -0.03(-0.22%) |