Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.11 | 14.11 | 13.93 | 14.11 | 19,888 | +0.03(+0.18%) |
Apr 29, 2019 | 14.08 | 14.11 | 13.80 | 14.09 | 4,997 | -0.01(-0.06%) |
Apr 26, 2019 | 14.00 | 14.12 | 13.84 | 14.10 | 6,578 | +0.07(+0.49%) |
Apr 25, 2019 | 13.88 | 14.03 | 13.82 | 14.03 | 9,548 | +0.19(+1.35%) |
Apr 24, 2019 | 14.05 | 14.11 | 13.84 | 13.84 | 6,602 | -0.26(-1.87%) |
Apr 23, 2019 | 14.08 | 14.17 | 13.73 | 14.11 | 18,152 | +0.08(+0.55%) |
Apr 22, 2019 | 14.34 | 14.34 | 14.02 | 14.03 | 10,648 | -0.34(-2.37%) |
Apr 18, 2019 | 14.24 | 14.48 | 14.24 | 14.37 | 9,514 | +0.09(+0.60%) |
Apr 17, 2019 | 13.99 | 14.42 | 13.99 | 14.28 | 7,574 | -0.13(-0.89%) |
Apr 16, 2019 | 14.28 | 14.48 | 14.23 | 14.41 | 16,726 | +0.09(+0.65%) |
Apr 15, 2019 | 14.01 | 14.32 | 13.73 | 14.32 | 25,825 | +0.10(+0.72%) |
Apr 12, 2019 | 13.98 | 14.34 | 13.74 | 14.22 | 16,328 | +0.33(+2.39%) |
Apr 11, 2019 | 14.11 | 14.34 | 13.79 | 13.88 | 5,883 | -0.16(-1.15%) |
Apr 10, 2019 | 13.99 | 14.12 | 13.90 | 14.05 | 10,481 | +0.10(+0.73%) |
Apr 09, 2019 | 14.26 | 14.26 | 13.64 | 13.94 | 12,835 | -0.10(-0.73%) |
Apr 08, 2019 | 14.04 | 14.43 | 13.82 | 14.05 | 7,702 | +0.00(+0.00%) |
Apr 05, 2019 | 13.62 | 14.46 | 13.62 | 14.05 | 40,996 | -0.09(-0.60%) |
Apr 04, 2019 | 13.61 | 14.26 | 13.61 | 14.13 | 28,923 | +0.38(+2.79%) |
Apr 03, 2019 | 13.56 | 13.94 | 13.34 | 13.75 | 40,979 | +0.21(+1.57%) |
Apr 02, 2019 | 13.47 | 13.54 | 13.26 | 13.54 | 8,846 | +0.00(+0.00%) |
Apr 01, 2019 | 13.44 | 13.62 | 13.34 | 13.54 | 15,343 | +0.16(+1.21%) |
Mar 29, 2019 | 13.19 | 13.62 | 13.19 | 13.37 | 38,177 | +0.32(+2.48%) |
Mar 28, 2019 | 13.41 | 13.41 | 12.51 | 13.05 | 212,172 | -0.36(-2.67%) |
Mar 27, 2019 | 13.19 | 13.52 | 12.80 | 13.41 | 24,293 | +0.21(+1.61%) |
Mar 26, 2019 | 13.10 | 13.39 | 12.92 | 13.20 | 22,223 | +0.06(+0.45%) |
Mar 25, 2019 | 12.97 | 13.14 | 12.90 | 13.14 | 7,446 | +0.20(+1.58%) |
Mar 22, 2019 | 13.21 | 13.58 | 12.92 | 12.93 | 22,553 | -0.33(-2.50%) |
Mar 21, 2019 | 13.20 | 13.54 | 13.16 | 13.26 | 20,099 | +0.01(+0.06%) |
Mar 20, 2019 | 13.04 | 13.29 | 13.04 | 13.25 | 10,595 | +0.23(+1.76%) |
Mar 19, 2019 | 13.30 | 13.31 | 13.02 | 13.02 | 7,315 | -0.20(-1.54%) |
Mar 18, 2019 | 13.29 | 13.29 | 13.14 | 13.23 | 9,403 | -0.01(-0.06%) |
Mar 15, 2019 | 13.02 | 13.29 | 13.02 | 13.24 | 56,854 | +0.24(+1.83%) |
Mar 14, 2019 | 13.20 | 13.28 | 12.81 | 13.00 | 15,015 | -0.15(-1.16%) |
Mar 13, 2019 | 13.42 | 13.49 | 12.88 | 13.15 | 24,176 | -0.17(-1.27%) |
Mar 12, 2019 | 13.19 | 13.82 | 12.83 | 13.32 | 6,951 | +0.15(+1.15%) |
Mar 11, 2019 | 13.09 | 13.56 | 13.09 | 13.17 | 16,330 | +0.16(+1.23%) |
Mar 08, 2019 | 12.65 | 13.72 | 12.65 | 13.01 | 24,196 | +0.35(+2.80%) |
Mar 07, 2019 | 13.06 | 14.00 | 12.66 | 12.66 | 17,063 | -0.30(-2.34%) |
Mar 06, 2019 | 13.62 | 13.85 | 12.96 | 12.96 | 13,434 | -0.53(-3.94%) |
Mar 05, 2019 | 13.73 | 13.79 | 13.49 | 13.49 | 6,306 | -0.19(-1.42%) |
Mar 04, 2019 | 13.69 | 14.11 | 13.65 | 13.68 | 10,627 | -0.03(-0.18%) |
Mar 01, 2019 | 14.04 | 14.22 | 13.70 | 13.71 | 21,586 | -0.26(-1.87%) |
Feb 28, 2019 | 14.27 | 14.27 | 13.97 | 13.97 | 7,211 | -0.24(-1.72%) |
Feb 27, 2019 | 14.16 | 14.32 | 14.16 | 14.21 | 5,707 | +0.09(+0.66%) |
Feb 26, 2019 | 13.90 | 14.32 | 13.90 | 14.12 | 11,105 | +0.30(+2.13%) |
Feb 25, 2019 | 13.91 | 14.21 | 13.78 | 13.83 | 31,049 | +0.00(+0.00%) |
Feb 22, 2019 | 13.68 | 13.83 | 13.56 | 13.83 | 34,633 | +0.15(+1.11%) |
Feb 21, 2019 | 13.67 | 13.90 | 13.62 | 13.68 | 33,079 | -0.05(-0.37%) |
Feb 20, 2019 | 13.76 | 13.82 | 13.70 | 13.73 | 14,191 | -0.04(-0.31%) |
Feb 19, 2019 | 13.63 | 13.78 | 13.58 | 13.77 | 10,722 | +0.14(+1.05%) |
Feb 15, 2019 | 13.51 | 13.70 | 13.34 | 13.62 | 27,754 | +0.19(+1.44%) |
Feb 14, 2019 | 13.28 | 13.62 | 13.28 | 13.43 | 19,339 | +0.09(+0.70%) |
Feb 13, 2019 | 13.07 | 13.34 | 13.01 | 13.34 | 24,905 | +0.35(+2.66%) |
Feb 12, 2019 | 12.87 | 13.06 | 12.82 | 12.99 | 9,138 | +0.19(+1.45%) |
Feb 11, 2019 | 12.92 | 13.06 | 12.74 | 12.81 | 9,409 | -0.12(-0.91%) |
Feb 08, 2019 | 12.98 | 13.03 | 12.71 | 12.92 | 20,519 | -0.03(-0.20%) |
Feb 07, 2019 | 12.73 | 13.00 | 12.70 | 12.95 | 28,391 | +0.24(+1.92%) |
Feb 06, 2019 | 12.69 | 12.89 | 12.66 | 12.71 | 26,614 | +0.05(+0.40%) |
Feb 05, 2019 | 12.53 | 12.87 | 12.29 | 12.66 | 24,366 | +0.17(+1.35%) |
Feb 04, 2019 | 12.06 | 12.55 | 12.06 | 12.49 | 35,045 | +0.39(+3.21%) |