Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.74 | 15.04 | 14.68 | 15.03 | 426,539 | +0.29(+1.94%) |
Apr 29, 2019 | 14.94 | 14.99 | 14.72 | 14.74 | 284,635 | -0.20(-1.33%) |
Apr 26, 2019 | 14.92 | 14.99 | 14.85 | 14.94 | 326,891 | +0.06(+0.39%) |
Apr 25, 2019 | 14.77 | 14.90 | 14.66 | 14.88 | 506,871 | +0.07(+0.50%) |
Apr 24, 2019 | 14.83 | 14.84 | 14.72 | 14.81 | 336,083 | +0.10(+0.65%) |
Apr 23, 2019 | 14.75 | 14.75 | 14.61 | 14.72 | 323,212 | -0.04(-0.25%) |
Apr 22, 2019 | 14.74 | 14.79 | 14.68 | 14.75 | 290,992 | -0.04(-0.25%) |
Apr 18, 2019 | 14.70 | 14.80 | 14.67 | 14.79 | 213,065 | +0.12(+0.80%) |
Apr 17, 2019 | 14.77 | 14.83 | 14.63 | 14.67 | 251,505 | -0.10(-0.65%) |
Apr 16, 2019 | 14.87 | 14.90 | 14.68 | 14.77 | 381,555 | -0.03(-0.20%) |
Apr 15, 2019 | 14.78 | 14.89 | 14.76 | 14.80 | 339,472 | +0.03(+0.20%) |
Apr 12, 2019 | 14.70 | 14.78 | 14.61 | 14.77 | 185,938 | +0.06(+0.40%) |
Apr 11, 2019 | 14.63 | 14.72 | 14.56 | 14.71 | 179,681 | +0.08(+0.55%) |
Apr 10, 2019 | 14.72 | 14.80 | 14.60 | 14.63 | 252,243 | -0.08(-0.55%) |
Apr 09, 2019 | 14.66 | 14.75 | 14.58 | 14.71 | 294,838 | +0.04(+0.25%) |
Apr 08, 2019 | 14.61 | 14.67 | 14.55 | 14.67 | 420,009 | +0.06(+0.40%) |
Apr 05, 2019 | 14.52 | 14.62 | 14.45 | 14.61 | 374,058 | +0.10(+0.66%) |
Apr 04, 2019 | 14.52 | 14.57 | 14.42 | 14.52 | 333,924 | +0.03(+0.20%) |
Apr 03, 2019 | 14.35 | 14.54 | 14.20 | 14.49 | 1,017,744 | +0.22(+1.54%) |
Apr 02, 2019 | 14.17 | 14.33 | 14.10 | 14.27 | 1,044,695 | +0.08(+0.57%) |
Apr 01, 2019 | 14.30 | 14.35 | 14.08 | 14.19 | 761,063 | -0.09(-0.62%) |
Mar 29, 2019 | 14.32 | 14.35 | 14.19 | 14.28 | 314,759 | -0.03(-0.20%) |
Mar 28, 2019 | 14.30 | 14.36 | 14.23 | 14.30 | 400,884 | -0.04(-0.26%) |
Mar 27, 2019 | 14.30 | 14.41 | 14.22 | 14.34 | 403,046 | +0.00(+0.00%) |
Mar 26, 2019 | 14.28 | 14.38 | 14.25 | 14.34 | 450,403 | +0.10(+0.72%) |
Mar 25, 2019 | 14.38 | 14.45 | 14.22 | 14.24 | 370,029 | -0.14(-0.97%) |
Mar 22, 2019 | 14.27 | 14.50 | 14.25 | 14.38 | 708,856 | +0.03(+0.20%) |
Mar 21, 2019 | 14.21 | 14.36 | 14.19 | 14.35 | 1,834,717 | +0.13(+0.93%) |
Mar 20, 2019 | 14.22 | 14.27 | 14.11 | 14.22 | 526,477 | -0.01(-0.10%) |
Mar 19, 2019 | 14.21 | 14.32 | 14.17 | 14.23 | 233,509 | +0.03(+0.21%) |
Mar 18, 2019 | 14.26 | 14.33 | 14.13 | 14.20 | 256,393 | -0.05(-0.36%) |
Mar 15, 2019 | 14.27 | 14.39 | 14.16 | 14.25 | 680,774 | +0.01(+0.05%) |
Mar 14, 2019 | 14.25 | 14.33 | 14.19 | 14.25 | 325,532 | -0.02(-0.15%) |
Mar 13, 2019 | 14.31 | 14.39 | 14.22 | 14.27 | 357,514 | -0.03(-0.21%) |
Mar 12, 2019 | 14.37 | 14.40 | 14.28 | 14.30 | 627,543 | -0.08(-0.56%) |
Mar 11, 2019 | 14.37 | 14.51 | 14.33 | 14.38 | 579,811 | -0.01(-0.10%) |
Mar 08, 2019 | 14.44 | 14.57 | 14.22 | 14.39 | 614,862 | -0.04(-0.30%) |
Mar 07, 2019 | 14.45 | 14.54 | 14.36 | 14.44 | 465,298 | +0.01(+0.10%) |
Mar 06, 2019 | 14.36 | 14.48 | 14.22 | 14.42 | 871,403 | +0.06(+0.45%) |
Mar 05, 2019 | 14.37 | 14.39 | 14.24 | 14.36 | 511,301 | -0.04(-0.25%) |
Mar 04, 2019 | 14.38 | 14.51 | 14.19 | 14.39 | 944,111 | +0.17(+1.22%) |
Mar 01, 2019 | 14.40 | 14.49 | 13.91 | 14.22 | 785,974 | -0.15(-1.05%) |
Feb 28, 2019 | 14.06 | 14.43 | 13.92 | 14.37 | 541,847 | +0.30(+2.15%) |
Feb 27, 2019 | 14.12 | 14.12 | 14.03 | 14.07 | 462,399 | -0.05(-0.36%) |
Feb 26, 2019 | 14.10 | 14.16 | 14.04 | 14.12 | 427,691 | +0.06(+0.41%) |
Feb 25, 2019 | 14.04 | 14.11 | 13.98 | 14.06 | 356,173 | -0.01(-0.10%) |
Feb 22, 2019 | 14.02 | 14.10 | 13.90 | 14.08 | 343,750 | +0.06(+0.46%) |
Feb 21, 2019 | 14.01 | 14.07 | 13.90 | 14.01 | 394,065 | +0.03(+0.21%) |
Feb 20, 2019 | 14.05 | 14.05 | 13.86 | 13.98 | 550,680 | +0.04(+0.31%) |
Feb 19, 2019 | 13.62 | 13.99 | 13.54 | 13.94 | 769,671 | +0.32(+2.38%) |
Feb 15, 2019 | 13.17 | 13.63 | 13.15 | 13.62 | 1,286,392 | +0.48(+3.62%) |
Feb 14, 2019 | 12.77 | 13.15 | 12.60 | 13.14 | 2,217,280 | +0.45(+3.52%) |
Feb 13, 2019 | 12.89 | 12.93 | 12.62 | 12.69 | 731,545 | -0.19(-1.51%) |
Feb 12, 2019 | 13.00 | 13.00 | 12.82 | 12.89 | 512,722 | +0.00(+0.00%) |
Feb 11, 2019 | 12.74 | 12.93 | 12.73 | 12.89 | 387,510 | +0.14(+1.13%) |
Feb 08, 2019 | 12.64 | 12.77 | 12.64 | 12.74 | 305,556 | +0.05(+0.40%) |
Feb 07, 2019 | 12.79 | 12.79 | 12.60 | 12.69 | 383,088 | -0.07(-0.56%) |
Feb 06, 2019 | 12.77 | 12.90 | 12.72 | 12.77 | 613,153 | +0.00(+0.00%) |
Feb 05, 2019 | 12.89 | 12.93 | 12.74 | 12.77 | 529,207 | -0.09(-0.67%) |
Feb 04, 2019 | 12.82 | 12.96 | 12.79 | 12.85 | 711,365 | +0.04(+0.34%) |