Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.80 | 13.81 | 13.69 | 13.73 | 132,253 | -0.03(-0.21%) |
Apr 29, 2019 | 13.74 | 13.76 | 13.71 | 13.76 | 86,449 | +0.01(+0.05%) |
Apr 26, 2019 | 13.69 | 13.75 | 13.69 | 13.75 | 117,148 | +0.05(+0.38%) |
Apr 25, 2019 | 13.72 | 13.72 | 13.66 | 13.70 | 103,852 | -0.03(-0.19%) |
Apr 24, 2019 | 13.69 | 13.75 | 13.69 | 13.73 | 81,603 | +0.00(+0.03%) |
Apr 23, 2019 | 13.70 | 13.75 | 13.67 | 13.72 | 144,659 | +0.09(+0.65%) |
Apr 22, 2019 | 13.61 | 13.67 | 13.59 | 13.63 | 77,687 | +0.02(+0.16%) |
Apr 18, 2019 | 13.72 | 13.72 | 13.60 | 13.61 | 149,978 | -0.03(-0.21%) |
Apr 17, 2019 | 13.72 | 13.74 | 13.64 | 13.64 | 154,725 | -0.03(-0.24%) |
Apr 16, 2019 | 13.71 | 13.72 | 13.65 | 13.68 | 134,445 | -0.02(-0.13%) |
Apr 15, 2019 | 13.70 | 13.72 | 13.66 | 13.69 | 79,465 | -0.02(-0.16%) |
Apr 12, 2019 | 13.69 | 13.73 | 13.66 | 13.72 | 123,391 | +0.04(+0.27%) |
Apr 11, 2019 | 13.66 | 13.68 | 13.63 | 13.68 | 107,835 | +0.07(+0.54%) |
Apr 10, 2019 | 13.58 | 13.65 | 13.57 | 13.61 | 122,328 | +0.01(+0.11%) |
Apr 09, 2019 | 13.68 | 13.68 | 13.57 | 13.59 | 118,368 | -0.05(-0.38%) |
Apr 08, 2019 | 13.68 | 13.69 | 13.63 | 13.64 | 165,620 | -0.05(-0.37%) |
Apr 05, 2019 | 13.68 | 13.69 | 13.59 | 13.69 | 426,073 | +0.09(+0.65%) |
Apr 04, 2019 | 13.63 | 13.63 | 13.57 | 13.61 | 112,036 | +0.02(+0.16%) |
Apr 03, 2019 | 13.58 | 13.60 | 13.54 | 13.58 | 100,592 | +0.01(+0.05%) |
Apr 02, 2019 | 13.57 | 13.58 | 13.52 | 13.58 | 66,693 | +0.02(+0.16%) |
Apr 01, 2019 | 13.52 | 13.59 | 13.45 | 13.55 | 101,679 | +0.07(+0.54%) |
Mar 29, 2019 | 13.51 | 13.51 | 13.41 | 13.48 | 113,301 | +0.02(+0.16%) |
Mar 28, 2019 | 13.43 | 13.47 | 13.33 | 13.46 | 106,071 | +0.04(+0.33%) |
Mar 27, 2019 | 13.42 | 13.48 | 13.36 | 13.41 | 257,172 | -0.01(-0.06%) |
Mar 26, 2019 | 13.39 | 13.43 | 13.36 | 13.42 | 89,861 | +0.07(+0.55%) |
Mar 25, 2019 | 13.33 | 13.37 | 13.27 | 13.35 | 129,208 | +0.00(+0.00%) |
Mar 22, 2019 | 13.45 | 13.47 | 13.33 | 13.35 | 104,439 | -0.15(-1.14%) |
Mar 21, 2019 | 13.43 | 13.52 | 13.41 | 13.50 | 99,515 | +0.09(+0.71%) |
Mar 20, 2019 | 13.41 | 13.47 | 13.37 | 13.41 | 94,271 | -0.03(-0.22%) |
Mar 19, 2019 | 13.50 | 13.50 | 13.39 | 13.44 | 147,058 | -0.04(-0.27%) |
Mar 18, 2019 | 13.39 | 13.47 | 13.35 | 13.47 | 109,080 | +0.07(+0.54%) |
Mar 15, 2019 | 13.40 | 13.42 | 13.36 | 13.40 | 97,330 | -0.01(-0.11%) |
Mar 14, 2019 | 13.39 | 13.42 | 13.36 | 13.41 | 129,217 | +0.07(+0.49%) |
Mar 13, 2019 | 13.31 | 13.41 | 13.31 | 13.35 | 472,276 | +0.01(+0.11%) |
Mar 12, 2019 | 13.36 | 13.42 | 13.33 | 13.33 | 85,359 | -0.03(-0.22%) |
Mar 11, 2019 | 13.25 | 13.36 | 13.25 | 13.36 | 58,696 | +0.14(+1.05%) |
Mar 08, 2019 | 13.17 | 13.25 | 13.15 | 13.23 | 548,480 | -0.01(-0.11%) |
Mar 07, 2019 | 13.27 | 13.31 | 13.24 | 13.24 | 85,068 | -0.06(-0.44%) |
Mar 06, 2019 | 13.36 | 13.36 | 13.28 | 13.30 | 97,799 | -0.07(-0.49%) |
Mar 05, 2019 | 13.38 | 13.40 | 13.32 | 13.36 | 56,838 | -0.01(-0.05%) |
Mar 04, 2019 | 13.35 | 13.39 | 13.29 | 13.37 | 141,340 | +0.01(+0.11%) |
Mar 01, 2019 | 13.38 | 13.40 | 13.30 | 13.36 | 99,798 | +0.01(+0.11%) |
Feb 28, 2019 | 13.37 | 13.39 | 13.31 | 13.34 | 92,850 | -0.02(-0.16%) |
Feb 27, 2019 | 13.36 | 13.36 | 13.31 | 13.36 | 118,018 | -0.02(-0.16%) |
Feb 26, 2019 | 13.41 | 13.42 | 13.35 | 13.39 | 108,869 | -0.03(-0.22%) |
Feb 25, 2019 | 13.45 | 13.45 | 13.38 | 13.41 | 89,493 | +0.03(+0.22%) |
Feb 22, 2019 | 13.37 | 13.42 | 13.35 | 13.39 | 116,111 | +0.01(+0.11%) |
Feb 21, 2019 | 13.39 | 13.39 | 13.32 | 13.37 | 69,756 | -0.01(-0.05%) |
Feb 20, 2019 | 13.38 | 13.41 | 13.36 | 13.38 | 107,629 | +0.01(+0.10%) |
Feb 19, 2019 | 13.30 | 13.39 | 13.30 | 13.36 | 146,614 | +0.06(+0.45%) |
Feb 15, 2019 | 13.29 | 13.34 | 13.29 | 13.31 | 71,241 | +0.01(+0.08%) |
Feb 14, 2019 | 13.24 | 13.30 | 13.21 | 13.29 | 102,558 | +0.05(+0.36%) |
Feb 13, 2019 | 13.23 | 13.29 | 13.21 | 13.25 | 74,646 | +0.02(+0.12%) |
Feb 12, 2019 | 13.19 | 13.25 | 13.19 | 13.23 | 103,186 | +0.06(+0.48%) |
Feb 11, 2019 | 13.15 | 13.18 | 13.11 | 13.17 | 85,504 | +0.05(+0.39%) |
Feb 08, 2019 | 13.10 | 13.15 | 13.05 | 13.12 | 92,642 | +0.00(+0.00%) |
Feb 07, 2019 | 13.17 | 13.18 | 13.07 | 13.12 | 115,514 | -0.09(-0.71%) |
Feb 06, 2019 | 13.23 | 13.23 | 13.18 | 13.21 | 111,595 | -0.05(-0.38%) |
Feb 05, 2019 | 13.21 | 13.26 | 13.20 | 13.26 | 87,876 | +0.07(+0.54%) |
Feb 04, 2019 | 13.19 | 13.21 | 13.13 | 13.19 | 156,258 | +0.04(+0.29%) |