Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.02 | 14.06 | 13.55 | 13.60 | 16,222 | -0.30(-2.13%) |
Apr 29, 2019 | 13.64 | 13.97 | 13.60 | 13.89 | 10,248 | +0.17(+1.23%) |
Apr 26, 2019 | 13.68 | 13.93 | 13.64 | 13.72 | 9,189 | +0.04(+0.31%) |
Apr 25, 2019 | 14.14 | 14.23 | 13.60 | 13.68 | 13,558 | -0.42(-2.99%) |
Apr 24, 2019 | 14.06 | 14.36 | 14.02 | 14.10 | 21,318 | -0.04(-0.30%) |
Apr 23, 2019 | 14.36 | 14.57 | 14.14 | 14.14 | 27,516 | -0.21(-1.47%) |
Apr 22, 2019 | 14.44 | 14.57 | 14.31 | 14.36 | 24,476 | +0.08(+0.59%) |
Apr 18, 2019 | 14.36 | 14.40 | 14.19 | 14.27 | 9,497 | +0.00(+0.00%) |
Apr 17, 2019 | 14.36 | 14.57 | 14.23 | 14.27 | 32,672 | -0.04(-0.29%) |
Apr 16, 2019 | 14.23 | 14.65 | 14.23 | 14.31 | 39,093 | -0.21(-1.45%) |
Apr 15, 2019 | 14.52 | 14.78 | 14.27 | 14.52 | 49,883 | +0.00(+0.00%) |
Apr 12, 2019 | 14.52 | 14.52 | 14.31 | 14.52 | 23,258 | +0.04(+0.29%) |
Apr 11, 2019 | 14.14 | 14.61 | 14.14 | 14.48 | 51,013 | +0.42(+3.00%) |
Apr 10, 2019 | 13.72 | 14.23 | 13.68 | 14.06 | 21,468 | +0.51(+3.74%) |
Apr 09, 2019 | 13.60 | 13.64 | 13.34 | 13.55 | 15,477 | -0.04(-0.31%) |
Apr 08, 2019 | 13.43 | 13.81 | 13.38 | 13.60 | 26,604 | +0.17(+1.26%) |
Apr 05, 2019 | 13.60 | 13.72 | 13.43 | 13.43 | 32,282 | -0.17(-1.24%) |
Apr 04, 2019 | 13.51 | 13.68 | 13.47 | 13.60 | 8,300 | -0.04(-0.31%) |
Apr 03, 2019 | 13.38 | 13.72 | 13.13 | 13.64 | 30,088 | +0.38(+2.87%) |
Apr 02, 2019 | 13.00 | 13.43 | 13.00 | 13.26 | 17,917 | +0.00(+0.00%) |
Apr 01, 2019 | 12.96 | 13.43 | 12.79 | 13.26 | 35,268 | +0.17(+1.29%) |
Mar 29, 2019 | 13.09 | 13.51 | 12.70 | 13.09 | 50,070 | +0.08(+0.65%) |
Mar 28, 2019 | 12.79 | 13.17 | 12.67 | 13.00 | 14,112 | +0.04(+0.33%) |
Mar 27, 2019 | 12.84 | 13.09 | 12.62 | 12.96 | 4,897 | +0.08(+0.66%) |
Mar 26, 2019 | 12.84 | 12.96 | 12.46 | 12.88 | 39,303 | +0.21(+1.67%) |
Mar 25, 2019 | 13.26 | 13.26 | 12.67 | 12.67 | 20,393 | -0.51(-3.85%) |
Mar 22, 2019 | 13.05 | 13.26 | 12.88 | 13.17 | 16,082 | +0.08(+0.64%) |
Mar 21, 2019 | 13.17 | 13.17 | 12.96 | 13.09 | 13,979 | -0.04(-0.32%) |
Mar 20, 2019 | 13.30 | 13.32 | 12.96 | 13.13 | 21,107 | -0.25(-1.89%) |
Mar 19, 2019 | 12.92 | 13.47 | 12.88 | 13.38 | 22,246 | +0.17(+1.28%) |
Mar 18, 2019 | 12.62 | 13.30 | 12.58 | 13.22 | 31,227 | +0.17(+1.29%) |
Mar 15, 2019 | 13.00 | 13.30 | 12.37 | 13.05 | 162,953 | -0.04(-0.32%) |
Mar 14, 2019 | 13.30 | 13.43 | 13.05 | 13.09 | 20,161 | -0.34(-2.52%) |
Mar 13, 2019 | 13.26 | 13.51 | 13.17 | 13.43 | 12,785 | +0.08(+0.63%) |
Mar 12, 2019 | 13.00 | 13.38 | 12.88 | 13.34 | 17,574 | +0.46(+3.61%) |
Mar 11, 2019 | 13.26 | 13.34 | 12.88 | 12.88 | 29,848 | -0.38(-2.87%) |
Mar 08, 2019 | 13.47 | 13.47 | 13.13 | 13.26 | 12,624 | -0.17(-1.26%) |
Mar 07, 2019 | 13.72 | 13.76 | 13.36 | 13.43 | 21,491 | -0.34(-2.45%) |
Mar 06, 2019 | 14.02 | 14.02 | 13.64 | 13.76 | 12,531 | -0.30(-2.10%) |
Mar 05, 2019 | 14.19 | 14.31 | 13.81 | 14.06 | 15,752 | -0.17(-1.19%) |
Mar 04, 2019 | 14.57 | 14.57 | 14.14 | 14.23 | 12,438 | -0.17(-1.17%) |
Mar 01, 2019 | 14.31 | 14.52 | 14.14 | 14.40 | 9,710 | +0.08(+0.59%) |
Feb 28, 2019 | 14.40 | 14.52 | 14.27 | 14.31 | 7,179 | -0.25(-1.74%) |
Feb 27, 2019 | 14.23 | 14.65 | 14.19 | 14.57 | 20,362 | +0.17(+1.17%) |
Feb 26, 2019 | 14.48 | 14.65 | 14.36 | 14.40 | 12,968 | -0.04(-0.29%) |
Feb 25, 2019 | 13.97 | 14.52 | 13.97 | 14.44 | 18,048 | +0.46(+3.32%) |
Feb 22, 2019 | 13.97 | 14.19 | 13.89 | 13.97 | 10,492 | -0.08(-0.60%) |
Feb 21, 2019 | 13.97 | 14.19 | 13.89 | 14.06 | 10,954 | +0.08(+0.60%) |
Feb 20, 2019 | 14.10 | 14.36 | 13.93 | 13.97 | 25,135 | -0.13(-0.90%) |
Feb 19, 2019 | 14.36 | 14.57 | 14.10 | 14.10 | 15,618 | -0.25(-1.76%) |
Feb 15, 2019 | 13.97 | 14.57 | 13.97 | 14.36 | 20,321 | -0.25(-1.73%) |
Feb 14, 2019 | 14.36 | 14.65 | 14.36 | 14.61 | 47,663 | +0.25(+1.76%) |
Feb 13, 2019 | 13.93 | 14.36 | 13.89 | 14.36 | 19,545 | +0.42(+3.03%) |
Feb 12, 2019 | 13.68 | 13.93 | 13.60 | 13.93 | 16,161 | +0.34(+2.48%) |
Feb 11, 2019 | 13.00 | 13.76 | 12.96 | 13.60 | 19,468 | +0.59(+4.55%) |
Feb 08, 2019 | 13.22 | 13.34 | 12.92 | 13.00 | 10,539 | -0.17(-1.28%) |
Feb 07, 2019 | 13.34 | 13.47 | 13.00 | 13.17 | 15,681 | -0.30(-2.19%) |
Feb 06, 2019 | 13.72 | 13.89 | 13.47 | 13.47 | 16,792 | -0.25(-1.85%) |
Feb 05, 2019 | 13.76 | 13.93 | 13.51 | 13.72 | 14,184 | +0.13(+0.93%) |
Feb 04, 2019 | 13.72 | 13.81 | 13.49 | 13.60 | 7,038 | -0.21(-1.53%) |