Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.17 | 14.90 | 14.17 | 14.70 | 1,248 | -0.10(-0.70%) |
Apr 29, 2019 | 14.60 | 14.90 | 14.40 | 14.80 | 1,871 | +0.50(+3.50%) |
Apr 26, 2019 | 14.30 | 14.80 | 14.04 | 14.30 | 1,250 | -0.10(-0.69%) |
Apr 25, 2019 | 14.40 | 14.50 | 14.00 | 14.40 | 1,133 | +0.10(+0.70%) |
Apr 24, 2019 | 14.70 | 14.80 | 14.30 | 14.30 | 722 | -0.50(-3.38%) |
Apr 23, 2019 | 14.20 | 14.80 | 14.00 | 14.80 | 2,235 | +0.60(+4.23%) |
Apr 22, 2019 | 14.60 | 14.60 | 14.11 | 14.20 | 1,615 | +0.00(+0.00%) |
Apr 18, 2019 | 14.20 | 14.70 | 13.90 | 14.20 | 2,070 | +0.00(+0.00%) |
Apr 17, 2019 | 14.30 | 14.70 | 13.90 | 14.20 | 1,213 | -0.30(-2.07%) |
Apr 16, 2019 | 14.60 | 14.80 | 14.35 | 14.50 | 387 | -0.10(-0.68%) |
Apr 15, 2019 | 14.80 | 14.80 | 14.30 | 14.60 | 1,681 | +0.00(+0.00%) |
Apr 12, 2019 | 14.70 | 14.80 | 14.60 | 14.60 | 2,840 | -0.10(-0.68%) |
Apr 11, 2019 | 14.40 | 14.76 | 14.40 | 14.70 | 3,475 | +0.30(+2.08%) |
Apr 10, 2019 | 13.50 | 14.40 | 13.50 | 14.40 | 1,667 | +1.00(+7.46%) |
Apr 09, 2019 | 13.70 | 13.90 | 13.00 | 13.40 | 6,628 | -0.40(-2.90%) |
Apr 08, 2019 | 14.10 | 14.10 | 13.70 | 13.80 | 2,866 | -0.20(-1.43%) |
Apr 05, 2019 | 14.46 | 14.50 | 13.96 | 14.00 | 2,100 | -0.20(-1.41%) |
Apr 04, 2019 | 14.30 | 14.60 | 14.17 | 14.20 | 1,059 | +0.10(+0.71%) |
Apr 03, 2019 | 14.30 | 14.50 | 14.10 | 14.10 | 560 | -0.30(-2.08%) |
Apr 02, 2019 | 14.60 | 14.70 | 14.30 | 14.40 | 1,064 | +0.00(+0.00%) |
Apr 01, 2019 | 14.30 | 14.60 | 14.17 | 14.40 | 827 | +0.20(+1.41%) |
Mar 29, 2019 | 14.60 | 15.00 | 14.10 | 14.20 | 1,640 | -0.70(-4.70%) |
Mar 28, 2019 | 14.90 | 15.50 | 13.90 | 14.90 | 12,307 | +0.30(+2.05%) |
Mar 27, 2019 | 14.90 | 15.00 | 14.00 | 14.60 | 2,909 | -0.15(-1.02%) |
Mar 26, 2019 | 14.60 | 14.90 | 13.60 | 14.75 | 5,186 | +0.45(+3.15%) |
Mar 25, 2019 | 15.50 | 15.50 | 14.20 | 14.30 | 7,486 | -1.20(-7.74%) |
Mar 22, 2019 | 15.50 | 16.00 | 15.20 | 15.50 | 2,070 | +0.00(+0.00%) |
Mar 21, 2019 | 15.50 | 15.72 | 15.40 | 15.50 | 861 | -0.10(-0.64%) |
Mar 20, 2019 | 15.40 | 15.70 | 15.30 | 15.60 | 644 | +0.30(+1.96%) |
Mar 19, 2019 | 16.00 | 16.00 | 15.30 | 15.30 | 2,372 | -0.65(-4.08%) |
Mar 18, 2019 | 16.00 | 16.20 | 15.90 | 15.95 | 4,465 | +0.05(+0.31%) |
Mar 15, 2019 | 15.70 | 15.90 | 15.60 | 15.90 | 1,340 | +0.10(+0.63%) |
Mar 14, 2019 | 15.80 | 15.90 | 15.20 | 15.80 | 2,494 | -0.10(-0.63%) |
Mar 13, 2019 | 16.00 | 16.00 | 15.30 | 15.90 | 2,106 | -0.05(-0.31%) |
Mar 12, 2019 | 16.30 | 16.40 | 15.90 | 15.95 | 2,732 | -0.45(-2.74%) |
Mar 11, 2019 | 16.40 | 16.40 | 16.10 | 16.40 | 3,490 | +0.30(+1.86%) |
Mar 08, 2019 | 16.20 | 16.40 | 16.10 | 16.10 | 3,310 | +0.10(+0.63%) |
Mar 07, 2019 | 16.20 | 16.40 | 16.00 | 16.00 | 4,913 | -0.40(-2.44%) |
Mar 06, 2019 | 16.70 | 16.90 | 16.20 | 16.40 | 4,002 | -0.20(-1.20%) |
Mar 05, 2019 | 16.40 | 17.00 | 16.40 | 16.60 | 2,445 | +0.00(+0.00%) |
Mar 04, 2019 | 16.60 | 16.90 | 16.40 | 16.60 | 3,205 | -0.20(-1.19%) |
Mar 01, 2019 | 16.80 | 17.30 | 16.70 | 16.80 | 6,660 | +0.20(+1.20%) |
Feb 28, 2019 | 17.40 | 17.40 | 16.60 | 16.60 | 2,542 | -0.50(-2.92%) |
Feb 27, 2019 | 17.30 | 17.40 | 16.70 | 17.10 | 2,272 | +0.05(+0.29%) |
Feb 26, 2019 | 17.14 | 17.40 | 16.80 | 17.05 | 5,911 | -0.20(-1.16%) |
Feb 25, 2019 | 17.10 | 17.50 | 16.70 | 17.25 | 2,877 | +0.15(+0.88%) |
Feb 22, 2019 | 17.10 | 17.40 | 16.80 | 17.10 | 2,080 | +0.20(+1.18%) |
Feb 21, 2019 | 17.10 | 17.50 | 16.50 | 16.90 | 7,311 | -0.10(-0.59%) |
Feb 20, 2019 | 16.80 | 17.10 | 16.60 | 17.00 | 1,142 | +0.20(+1.19%) |
Feb 19, 2019 | 17.10 | 17.40 | 16.80 | 16.80 | 1,807 | -0.70(-4.00%) |
Feb 15, 2019 | 17.50 | 17.60 | 16.40 | 17.50 | 5,310 | +0.00(+0.00%) |
Feb 14, 2019 | 17.30 | 17.50 | 17.09 | 17.50 | 1,471 | +0.20(+1.16%) |
Feb 13, 2019 | 17.00 | 17.30 | 16.50 | 17.30 | 3,139 | +0.20(+1.17%) |
Feb 12, 2019 | 17.00 | 17.20 | 16.80 | 17.10 | 785 | +0.20(+1.18%) |
Feb 11, 2019 | 16.80 | 17.30 | 16.78 | 16.90 | 1,796 | +0.00(+0.00%) |
Feb 08, 2019 | 16.90 | 17.10 | 16.70 | 16.90 | 1,570 | -0.10(-0.59%) |
Feb 07, 2019 | 16.90 | 17.00 | 16.70 | 17.00 | 2,672 | -0.20(-1.16%) |
Feb 06, 2019 | 17.00 | 17.20 | 16.50 | 17.20 | 1,899 | +0.10(+0.58%) |
Feb 05, 2019 | 16.80 | 17.20 | 16.50 | 17.10 | 1,590 | -0.20(-1.16%) |
Feb 04, 2019 | 17.40 | 17.60 | 16.70 | 17.30 | 3,724 | -0.10(-0.57%) |