Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.95 | 13.96 | 13.94 | 13.94 | 251,924 | +0.00(+0.00%) |
Apr 29, 2019 | 13.91 | 13.97 | 13.91 | 13.94 | 238,403 | +0.02(+0.16%) |
Apr 26, 2019 | 13.95 | 13.95 | 13.90 | 13.92 | 189,058 | -0.02(-0.11%) |
Apr 25, 2019 | 13.95 | 13.96 | 13.93 | 13.93 | 561,344 | -0.03(-0.22%) |
Apr 24, 2019 | 13.96 | 13.98 | 13.96 | 13.96 | 244,282 | -0.01(-0.05%) |
Apr 23, 2019 | 13.93 | 13.97 | 13.92 | 13.97 | 547,771 | +0.02(+0.16%) |
Apr 22, 2019 | 13.96 | 13.96 | 13.93 | 13.95 | 185,942 | -0.01(-0.08%) |
Apr 18, 2019 | 13.97 | 13.99 | 13.95 | 13.96 | 181,345 | -0.02(-0.11%) |
Apr 17, 2019 | 14.00 | 14.00 | 13.97 | 13.97 | 222,387 | -0.02(-0.11%) |
Apr 16, 2019 | 13.97 | 14.00 | 13.96 | 13.99 | 268,970 | +0.02(+0.16%) |
Apr 15, 2019 | 13.94 | 13.97 | 13.94 | 13.97 | 164,061 | +0.02(+0.16%) |
Apr 12, 2019 | 13.93 | 13.96 | 13.93 | 13.94 | 203,551 | +0.01(+0.05%) |
Apr 11, 2019 | 13.93 | 13.94 | 13.91 | 13.94 | 298,109 | +0.01(+0.05%) |
Apr 10, 2019 | 13.90 | 13.94 | 13.90 | 13.93 | 381,693 | +0.02(+0.16%) |
Apr 09, 2019 | 13.93 | 13.94 | 13.88 | 13.91 | 296,181 | -0.04(-0.27%) |
Apr 08, 2019 | 13.98 | 13.98 | 13.94 | 13.94 | 414,553 | -0.04(-0.27%) |
Apr 05, 2019 | 13.96 | 13.98 | 13.96 | 13.98 | 292,902 | +0.02(+0.16%) |
Apr 04, 2019 | 13.94 | 13.96 | 13.93 | 13.96 | 211,353 | +0.02(+0.11%) |
Apr 03, 2019 | 13.91 | 13.94 | 13.90 | 13.94 | 403,380 | +0.03(+0.22%) |
Apr 02, 2019 | 13.88 | 13.91 | 13.87 | 13.91 | 455,343 | +0.03(+0.22%) |
Apr 01, 2019 | 13.82 | 13.89 | 13.81 | 13.88 | 561,266 | +0.07(+0.49%) |
Mar 29, 2019 | 13.79 | 13.81 | 13.77 | 13.81 | 276,116 | +0.04(+0.27%) |
Mar 28, 2019 | 13.77 | 13.78 | 13.75 | 13.78 | 809,472 | +0.02(+0.17%) |
Mar 27, 2019 | 13.79 | 13.80 | 13.75 | 13.75 | 660,687 | -0.04(-0.27%) |
Mar 26, 2019 | 13.80 | 13.81 | 13.77 | 13.79 | 282,164 | +0.02(+0.16%) |
Mar 25, 2019 | 13.81 | 13.81 | 13.75 | 13.77 | 254,103 | -0.02(-0.16%) |
Mar 22, 2019 | 13.82 | 13.83 | 13.78 | 13.79 | 242,279 | -0.03(-0.22%) |
Mar 21, 2019 | 13.81 | 13.85 | 13.81 | 13.82 | 278,646 | +0.00(+0.00%) |
Mar 20, 2019 | 13.81 | 13.84 | 13.75 | 13.82 | 530,531 | +0.01(+0.05%) |
Mar 19, 2019 | 13.90 | 13.90 | 13.81 | 13.81 | 381,850 | -0.08(-0.54%) |
Mar 18, 2019 | 13.90 | 13.93 | 13.88 | 13.89 | 272,699 | -0.02(-0.12%) |
Mar 15, 2019 | 13.88 | 13.91 | 13.88 | 13.91 | 232,945 | +0.05(+0.33%) |
Mar 14, 2019 | 13.88 | 13.88 | 13.85 | 13.86 | 316,393 | -0.01(-0.05%) |
Mar 13, 2019 | 13.83 | 13.87 | 13.83 | 13.87 | 171,420 | +0.05(+0.33%) |
Mar 12, 2019 | 13.82 | 13.84 | 13.80 | 13.82 | 1,280,176 | +0.00(+0.00%) |
Mar 11, 2019 | 13.82 | 13.82 | 13.80 | 13.82 | 532,569 | +0.00(+0.00%) |
Mar 08, 2019 | 13.76 | 13.82 | 13.75 | 13.82 | 262,694 | +0.03(+0.22%) |
Mar 07, 2019 | 13.85 | 13.85 | 13.79 | 13.79 | 1,272,318 | -0.05(-0.38%) |
Mar 06, 2019 | 13.82 | 13.85 | 13.79 | 13.85 | 255,532 | +0.05(+0.33%) |
Mar 05, 2019 | 13.78 | 13.80 | 13.74 | 13.80 | 238,069 | +0.03(+0.22%) |
Mar 04, 2019 | 13.76 | 13.78 | 13.72 | 13.77 | 1,022,287 | +0.05(+0.33%) |
Mar 01, 2019 | 13.67 | 13.78 | 13.66 | 13.73 | 583,824 | +0.08(+0.61%) |
Feb 28, 2019 | 13.65 | 13.65 | 13.63 | 13.64 | 639,537 | +0.02(+0.11%) |
Feb 27, 2019 | 13.62 | 13.64 | 13.62 | 13.63 | 480,787 | +0.01(+0.06%) |
Feb 26, 2019 | 13.64 | 13.66 | 13.59 | 13.62 | 6,755,609 | -0.03(-0.22%) |
Feb 25, 2019 | 13.65 | 13.66 | 13.64 | 13.65 | 274,311 | +0.02(+0.11%) |
Feb 22, 2019 | 13.65 | 13.67 | 13.63 | 13.64 | 341,051 | +0.00(+0.00%) |
Feb 21, 2019 | 13.65 | 13.65 | 13.62 | 13.64 | 346,645 | -0.02(-0.17%) |
Feb 20, 2019 | 13.66 | 13.68 | 13.65 | 13.66 | 394,307 | +0.00(+0.00%) |
Feb 19, 2019 | 13.65 | 13.67 | 13.64 | 13.66 | 410,933 | -0.00(-0.00%) |
Feb 15, 2019 | 13.61 | 13.66 | 13.60 | 13.66 | 286,951 | +0.05(+0.39%) |
Feb 14, 2019 | 13.59 | 13.61 | 13.58 | 13.61 | 272,015 | -0.01(-0.06%) |
Feb 13, 2019 | 13.58 | 13.61 | 13.56 | 13.61 | 354,939 | +0.03(+0.22%) |
Feb 12, 2019 | 13.52 | 13.58 | 13.51 | 13.58 | 383,552 | +0.09(+0.67%) |
Feb 11, 2019 | 13.49 | 13.52 | 13.48 | 13.49 | 284,786 | -0.01(-0.06%) |
Feb 08, 2019 | 13.47 | 13.52 | 13.46 | 13.50 | 225,156 | +0.03(+0.22%) |
Feb 07, 2019 | 13.49 | 13.52 | 13.46 | 13.47 | 352,506 | -0.06(-0.44%) |
Feb 06, 2019 | 13.56 | 13.58 | 13.49 | 13.53 | 455,763 | -0.03(-0.22%) |
Feb 05, 2019 | 13.55 | 13.58 | 13.53 | 13.56 | 295,044 | +0.01(+0.11%) |
Feb 04, 2019 | 13.55 | 13.57 | 13.51 | 13.55 | 293,637 | +0.01(+0.06%) |