Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.33 | 14.43 | 14.25 | 14.36 | 60,897 | +0.02(+0.14%) |
Apr 29, 2019 | 14.20 | 14.44 | 14.20 | 14.34 | 101,644 | +0.12(+0.84%) |
Apr 26, 2019 | 14.09 | 14.25 | 14.09 | 14.22 | 38,400 | +0.11(+0.78%) |
Apr 25, 2019 | 14.21 | 14.21 | 14.01 | 14.11 | 36,975 | -0.05(-0.35%) |
Apr 24, 2019 | 14.10 | 14.33 | 14.10 | 14.16 | 165,470 | +0.02(+0.14%) |
Apr 23, 2019 | 14.09 | 14.15 | 14.02 | 14.14 | 59,874 | +0.19(+1.36%) |
Apr 22, 2019 | 14.00 | 14.00 | 13.92 | 13.95 | 65,511 | +0.02(+0.14%) |
Apr 18, 2019 | 13.96 | 14.05 | 13.93 | 13.93 | 55,100 | -0.04(-0.29%) |
Apr 17, 2019 | 14.07 | 14.09 | 13.97 | 13.97 | 83,797 | -0.07(-0.50%) |
Apr 16, 2019 | 13.86 | 14.12 | 13.86 | 14.04 | 63,894 | +0.17(+1.23%) |
Apr 15, 2019 | 13.89 | 13.97 | 13.82 | 13.87 | 86,778 | -0.03(-0.22%) |
Apr 12, 2019 | 14.01 | 14.05 | 13.87 | 13.90 | 81,100 | +0.01(+0.07%) |
Apr 11, 2019 | 14.03 | 14.05 | 13.89 | 13.89 | 85,450 | -0.52(-3.61%) |
Apr 10, 2019 | 14.37 | 14.47 | 14.37 | 14.41 | 127,769 | +0.03(+0.21%) |
Apr 09, 2019 | 14.54 | 14.54 | 14.35 | 14.38 | 128,767 | -0.18(-1.24%) |
Apr 08, 2019 | 14.59 | 14.67 | 14.54 | 14.56 | 64,748 | -0.03(-0.21%) |
Apr 05, 2019 | 14.47 | 14.61 | 14.47 | 14.59 | 118,100 | +0.09(+0.62%) |
Apr 04, 2019 | 14.59 | 14.59 | 14.34 | 14.50 | 76,789 | +0.00(+0.00%) |
Apr 03, 2019 | 14.44 | 14.52 | 14.36 | 14.50 | 51,796 | +0.06(+0.42%) |
Apr 02, 2019 | 14.25 | 14.52 | 14.25 | 14.44 | 62,435 | +0.09(+0.63%) |
Apr 01, 2019 | 14.05 | 14.35 | 14.05 | 14.35 | 53,291 | +0.27(+1.92%) |
Mar 29, 2019 | 14.15 | 14.32 | 14.08 | 14.08 | 87,700 | -0.05(-0.35%) |
Mar 28, 2019 | 14.20 | 14.22 | 14.11 | 14.13 | 86,776 | +0.02(+0.14%) |
Mar 27, 2019 | 14.12 | 14.14 | 13.97 | 14.11 | 67,284 | +0.06(+0.43%) |
Mar 26, 2019 | 14.04 | 14.10 | 14.00 | 14.05 | 35,243 | +0.08(+0.57%) |
Mar 25, 2019 | 13.96 | 14.06 | 13.85 | 13.97 | 143,201 | +0.07(+0.50%) |
Mar 22, 2019 | 14.30 | 14.30 | 13.89 | 13.90 | 153,300 | -0.25(-1.77%) |
Mar 21, 2019 | 14.08 | 14.25 | 14.08 | 14.15 | 26,579 | +0.06(+0.44%) |
Mar 20, 2019 | 14.20 | 14.22 | 14.06 | 14.09 | 99,120 | -0.12(-0.85%) |
Mar 19, 2019 | 14.49 | 14.50 | 14.20 | 14.21 | 29,799 | -0.13(-0.91%) |
Mar 18, 2019 | 14.25 | 14.36 | 14.18 | 14.34 | 41,648 | +0.13(+0.91%) |
Mar 15, 2019 | 14.27 | 14.31 | 14.13 | 14.21 | 68,400 | -0.04(-0.28%) |
Mar 14, 2019 | 14.06 | 14.30 | 14.06 | 14.25 | 54,590 | +0.18(+1.28%) |
Mar 13, 2019 | 13.98 | 14.12 | 13.98 | 14.07 | 74,584 | +0.05(+0.36%) |
Mar 12, 2019 | 14.20 | 14.23 | 13.96 | 14.02 | 74,619 | -0.02(-0.14%) |
Mar 11, 2019 | 13.96 | 14.17 | 13.94 | 14.04 | 48,211 | +0.16(+1.15%) |
Mar 08, 2019 | 13.80 | 13.95 | 13.80 | 13.88 | 52,600 | +0.05(+0.36%) |
Mar 07, 2019 | 13.94 | 13.94 | 13.76 | 13.83 | 114,450 | -0.09(-0.65%) |
Mar 06, 2019 | 14.05 | 14.05 | 13.90 | 13.92 | 70,502 | -0.09(-0.64%) |
Mar 05, 2019 | 14.21 | 14.34 | 13.87 | 14.01 | 136,191 | -0.22(-1.55%) |
Mar 04, 2019 | 14.21 | 14.32 | 14.12 | 14.23 | 121,376 | +0.04(+0.28%) |
Mar 01, 2019 | 14.60 | 14.83 | 14.04 | 14.19 | 115,400 | -0.20(-1.39%) |
Feb 28, 2019 | 14.48 | 14.52 | 14.32 | 14.39 | 53,265 | -0.17(-1.17%) |
Feb 27, 2019 | 14.60 | 14.72 | 14.55 | 14.56 | 34,385 | -0.12(-0.82%) |
Feb 26, 2019 | 14.54 | 14.79 | 14.38 | 14.68 | 118,911 | -0.07(-0.47%) |
Feb 25, 2019 | 14.83 | 14.94 | 14.55 | 14.75 | 152,199 | -0.07(-0.47%) |
Feb 22, 2019 | 14.41 | 14.84 | 14.33 | 14.82 | 247,100 | +0.55(+3.85%) |
Feb 21, 2019 | 14.25 | 14.43 | 14.23 | 14.27 | 165,551 | +0.04(+0.28%) |
Feb 20, 2019 | 14.00 | 14.24 | 13.96 | 14.23 | 106,941 | +0.24(+1.72%) |
Feb 19, 2019 | 13.86 | 14.00 | 13.86 | 13.99 | 246,148 | +0.09(+0.65%) |
Feb 15, 2019 | 13.91 | 13.96 | 13.59 | 13.90 | 111,200 | +0.36(+2.66%) |
Feb 14, 2019 | 13.78 | 13.87 | 13.54 | 13.54 | 23,608 | -0.24(-1.74%) |
Feb 13, 2019 | 13.76 | 13.86 | 13.74 | 13.78 | 124,356 | +0.25(+1.85%) |
Feb 12, 2019 | 13.61 | 13.79 | 13.50 | 13.53 | 202,975 | -0.06(-0.44%) |
Feb 11, 2019 | 13.62 | 13.74 | 13.57 | 13.59 | 64,193 | +0.07(+0.55%) |
Feb 08, 2019 | 13.64 | 13.64 | 13.42 | 13.52 | 173,000 | -0.06(-0.48%) |
Feb 07, 2019 | 13.86 | 13.86 | 13.42 | 13.58 | 86,675 | -0.29(-2.09%) |
Feb 06, 2019 | 13.87 | 14.09 | 13.87 | 13.87 | 97,052 | +0.00(+0.00%) |
Feb 05, 2019 | 13.77 | 13.97 | 13.75 | 13.87 | 75,288 | +0.03(+0.22%) |
Feb 04, 2019 | 13.75 | 13.84 | 13.69 | 13.84 | 49,961 | +0.12(+0.87%) |