Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.67 | 14.72 | 14.47 | 14.62 | 13,000 | -0.17(-1.15%) |
Apr 29, 2019 | 14.32 | 14.91 | 14.32 | 14.80 | 19,810 | +0.47(+3.28%) |
Apr 26, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 1,613 | +0.00(+0.00%) |
Apr 25, 2019 | 14.29 | 14.50 | 14.22 | 14.32 | 3,319 | +0.27(+1.94%) |
Apr 24, 2019 | 13.97 | 14.24 | 13.96 | 14.05 | 5,403 | -0.21(-1.48%) |
Apr 23, 2019 | 14.20 | 14.36 | 13.98 | 14.26 | 5,699 | +0.07(+0.48%) |
Apr 22, 2019 | 14.61 | 14.61 | 14.20 | 14.20 | 3,320 | -0.33(-2.25%) |
Apr 18, 2019 | 15.24 | 15.24 | 14.47 | 14.52 | 10,853 | -0.70(-4.57%) |
Apr 17, 2019 | 15.53 | 15.54 | 15.22 | 15.22 | 4,803 | -0.23(-1.50%) |
Apr 16, 2019 | 15.20 | 15.52 | 15.00 | 15.45 | 6,020 | -0.01(-0.04%) |
Apr 15, 2019 | 15.65 | 15.65 | 15.23 | 15.46 | 3,665 | -0.16(-1.00%) |
Apr 12, 2019 | 15.50 | 15.61 | 15.40 | 15.61 | 2,933 | +0.39(+2.55%) |
Apr 11, 2019 | 15.07 | 15.63 | 15.07 | 15.22 | 2,840 | +0.12(+0.81%) |
Apr 10, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 1,427 | +0.16(+1.10%) |
Apr 09, 2019 | 15.12 | 15.12 | 14.84 | 14.94 | 2,612 | -0.08(-0.50%) |
Apr 08, 2019 | 14.86 | 15.01 | 14.86 | 15.01 | 2,292 | -0.12(-0.81%) |
Apr 05, 2019 | 14.88 | 15.14 | 14.88 | 15.14 | 1,320 | +0.34(+2.30%) |
Apr 04, 2019 | 15.14 | 15.14 | 14.47 | 14.80 | 7,142 | +0.36(+2.50%) |
Apr 03, 2019 | 14.58 | 14.58 | 13.87 | 14.43 | 6,476 | -0.16(-1.07%) |
Apr 02, 2019 | 15.00 | 15.00 | 14.38 | 14.59 | 4,602 | -0.31(-2.06%) |
Apr 01, 2019 | 14.65 | 15.12 | 14.32 | 14.90 | 19,781 | +0.92(+6.59%) |
Mar 29, 2019 | 14.28 | 14.57 | 13.98 | 13.98 | 7,920 | -0.33(-2.29%) |
Mar 28, 2019 | 13.91 | 14.30 | 13.72 | 14.30 | 9,229 | +0.24(+1.70%) |
Mar 27, 2019 | 14.42 | 14.42 | 14.07 | 14.07 | 7,676 | -0.25(-1.76%) |
Mar 26, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 1,139 | +0.38(+2.69%) |
Mar 25, 2019 | 13.94 | 13.94 | 13.94 | 13.94 | 1,108 | -0.10(-0.73%) |
Mar 22, 2019 | 14.32 | 14.43 | 14.05 | 14.05 | 9,240 | -0.27(-1.90%) |
Mar 21, 2019 | 14.32 | 14.47 | 14.21 | 14.32 | 11,514 | +0.03(+0.19%) |
Mar 20, 2019 | 14.41 | 14.41 | 14.21 | 14.29 | 5,243 | -0.03(-0.19%) |
Mar 19, 2019 | 14.39 | 14.92 | 14.22 | 14.32 | 4,393 | -0.12(-0.80%) |
Mar 18, 2019 | 14.87 | 14.87 | 14.30 | 14.43 | 9,442 | -0.53(-3.53%) |
Mar 15, 2019 | 14.36 | 14.96 | 14.22 | 14.96 | 53,056 | +0.58(+4.05%) |
Mar 14, 2019 | 14.23 | 14.59 | 14.21 | 14.38 | 6,963 | +0.03(+0.24%) |
Mar 13, 2019 | 14.34 | 14.34 | 14.34 | 14.34 | 3,035 | +0.01(+0.09%) |
Mar 12, 2019 | 14.38 | 14.38 | 14.21 | 14.33 | 5,750 | -0.05(-0.33%) |
Mar 11, 2019 | 14.43 | 14.43 | 14.24 | 14.38 | 2,672 | +0.15(+1.05%) |
Mar 08, 2019 | 14.21 | 14.42 | 14.14 | 14.23 | 7,684 | +0.09(+0.67%) |
Mar 07, 2019 | 14.21 | 14.39 | 14.14 | 14.14 | 2,061 | -0.11(-0.76%) |
Mar 06, 2019 | 13.96 | 14.28 | 13.96 | 14.24 | 3,267 | +0.09(+0.62%) |
Mar 05, 2019 | 14.38 | 14.38 | 14.16 | 14.16 | 1,594 | -0.08(-0.57%) |
Mar 04, 2019 | 14.37 | 14.48 | 14.23 | 14.24 | 4,349 | -0.14(-0.99%) |
Mar 01, 2019 | 14.07 | 14.38 | 14.02 | 14.38 | 7,980 | +0.24(+1.72%) |
Feb 28, 2019 | 14.21 | 14.44 | 13.88 | 14.14 | 15,198 | -0.04(-0.29%) |
Feb 27, 2019 | 14.48 | 14.48 | 14.18 | 14.18 | 1,619 | +0.06(+0.43%) |
Feb 26, 2019 | 14.38 | 14.38 | 14.11 | 14.11 | 3,993 | +0.04(+0.29%) |
Feb 25, 2019 | 14.01 | 14.21 | 14.01 | 14.07 | 4,445 | -0.13(-0.90%) |
Feb 22, 2019 | 14.17 | 14.20 | 14.11 | 14.20 | 2,364 | +0.10(+0.72%) |
Feb 21, 2019 | 14.21 | 14.21 | 14.07 | 14.10 | 3,620 | +0.03(+0.19%) |
Feb 20, 2019 | 14.07 | 14.20 | 14.07 | 14.07 | 6,935 | -0.12(-0.81%) |
Feb 19, 2019 | 14.53 | 14.53 | 14.12 | 14.19 | 14,585 | -0.03(-0.19%) |
Feb 15, 2019 | 14.26 | 14.37 | 13.98 | 14.22 | 9,015 | +0.07(+0.53%) |
Feb 14, 2019 | 14.28 | 14.47 | 14.14 | 14.14 | 4,538 | -0.10(-0.71%) |
Feb 13, 2019 | 14.53 | 14.53 | 14.19 | 14.24 | 4,590 | -0.26(-1.77%) |
Feb 12, 2019 | 14.51 | 14.51 | 14.50 | 14.50 | 2,030 | +0.29(+2.05%) |
Feb 11, 2019 | 14.39 | 14.75 | 14.20 | 14.21 | 4,998 | -0.03(-0.19%) |
Feb 08, 2019 | 14.34 | 14.87 | 14.10 | 14.24 | 12,118 | -0.12(-0.85%) |
Feb 07, 2019 | 14.28 | 14.88 | 14.28 | 14.36 | 7,556 | -0.19(-1.30%) |
Feb 06, 2019 | 14.29 | 14.55 | 14.29 | 14.55 | 2,339 | +0.05(+0.33%) |
Feb 05, 2019 | 14.14 | 14.63 | 14.14 | 14.50 | 6,894 | +0.29(+2.05%) |
Feb 04, 2019 | 14.42 | 14.60 | 14.08 | 14.21 | 16,640 | -0.20(-1.41%) |