Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.74 | 14.75 | 14.68 | 14.70 | 294,842 | +0.08(+0.52%) |
Apr 29, 2019 | 14.65 | 14.74 | 14.56 | 14.62 | 262,804 | -0.04(-0.30%) |
Apr 26, 2019 | 14.70 | 14.74 | 14.61 | 14.67 | 169,839 | +0.04(+0.30%) |
Apr 25, 2019 | 14.67 | 14.74 | 14.57 | 14.62 | 182,207 | +0.01(+0.09%) |
Apr 24, 2019 | 14.55 | 14.66 | 14.55 | 14.61 | 174,953 | +0.06(+0.43%) |
Apr 23, 2019 | 14.63 | 14.67 | 14.55 | 14.55 | 190,694 | -0.08(-0.56%) |
Apr 22, 2019 | 14.57 | 14.63 | 14.55 | 14.63 | 155,596 | +0.07(+0.48%) |
Apr 18, 2019 | 14.50 | 14.60 | 14.48 | 14.56 | 99,681 | +0.08(+0.52%) |
Apr 17, 2019 | 14.51 | 14.58 | 14.45 | 14.48 | 141,728 | -0.02(-0.13%) |
Apr 16, 2019 | 14.55 | 14.62 | 14.50 | 14.50 | 116,755 | -0.08(-0.52%) |
Apr 15, 2019 | 14.50 | 14.60 | 14.50 | 14.58 | 125,355 | +0.08(+0.52%) |
Apr 12, 2019 | 14.51 | 14.61 | 14.48 | 14.50 | 167,458 | -0.03(-0.22%) |
Apr 11, 2019 | 14.36 | 14.55 | 14.35 | 14.53 | 158,010 | +0.14(+1.01%) |
Apr 10, 2019 | 14.38 | 14.43 | 14.30 | 14.39 | 107,643 | +0.04(+0.26%) |
Apr 09, 2019 | 14.40 | 14.40 | 14.28 | 14.35 | 142,580 | -0.05(-0.35%) |
Apr 08, 2019 | 14.49 | 14.52 | 14.39 | 14.40 | 208,918 | -0.04(-0.31%) |
Apr 05, 2019 | 14.33 | 14.48 | 14.33 | 14.45 | 132,855 | +0.10(+0.70%) |
Apr 04, 2019 | 14.43 | 14.47 | 14.31 | 14.35 | 151,633 | -0.11(-0.74%) |
Apr 03, 2019 | 14.24 | 14.48 | 14.24 | 14.45 | 204,321 | +0.12(+0.84%) |
Apr 02, 2019 | 14.22 | 14.34 | 14.11 | 14.33 | 194,175 | +0.18(+1.25%) |
Apr 01, 2019 | 14.10 | 14.18 | 14.02 | 14.16 | 292,574 | +0.04(+0.27%) |
Mar 29, 2019 | 14.09 | 14.17 | 13.97 | 14.12 | 116,665 | +0.07(+0.49%) |
Mar 28, 2019 | 13.99 | 14.10 | 13.97 | 14.05 | 83,097 | -0.01(-0.04%) |
Mar 27, 2019 | 14.12 | 14.14 | 13.96 | 14.06 | 114,992 | -0.02(-0.13%) |
Mar 26, 2019 | 14.14 | 14.21 | 14.03 | 14.07 | 117,412 | -0.07(-0.49%) |
Mar 25, 2019 | 14.21 | 14.24 | 14.07 | 14.14 | 203,769 | -0.10(-0.71%) |
Mar 22, 2019 | 14.25 | 14.37 | 14.21 | 14.24 | 108,252 | -0.06(-0.40%) |
Mar 21, 2019 | 14.28 | 14.33 | 14.18 | 14.30 | 117,195 | +0.10(+0.71%) |
Mar 20, 2019 | 14.23 | 14.34 | 14.14 | 14.20 | 163,113 | -0.10(-0.70%) |
Mar 19, 2019 | 14.37 | 14.41 | 14.24 | 14.30 | 135,109 | +0.01(+0.04%) |
Mar 18, 2019 | 14.26 | 14.47 | 14.21 | 14.29 | 274,053 | -0.04(-0.26%) |
Mar 15, 2019 | 13.87 | 14.33 | 13.83 | 14.33 | 652,849 | +0.44(+3.17%) |
Mar 14, 2019 | 13.89 | 13.94 | 13.80 | 13.89 | 162,929 | +0.06(+0.41%) |
Mar 13, 2019 | 13.77 | 13.87 | 13.65 | 13.84 | 278,006 | +0.10(+0.73%) |
Mar 12, 2019 | 13.55 | 13.73 | 13.48 | 13.73 | 202,243 | +0.22(+1.63%) |
Mar 11, 2019 | 13.60 | 13.64 | 13.34 | 13.51 | 289,264 | -0.14(-1.02%) |
Mar 08, 2019 | 13.61 | 13.65 | 13.57 | 13.65 | 171,426 | -0.01(-0.09%) |
Mar 07, 2019 | 13.50 | 13.70 | 13.50 | 13.66 | 243,962 | +0.11(+0.84%) |
Mar 06, 2019 | 13.59 | 13.63 | 13.47 | 13.55 | 191,353 | -0.03(-0.23%) |
Mar 05, 2019 | 13.49 | 13.70 | 13.41 | 13.58 | 284,458 | +0.06(+0.42%) |
Mar 04, 2019 | 13.61 | 13.69 | 13.44 | 13.53 | 445,839 | -0.06(-0.46%) |
Mar 01, 2019 | 13.75 | 13.80 | 13.56 | 13.59 | 275,552 | -0.09(-0.64%) |
Feb 28, 2019 | 13.51 | 13.72 | 13.31 | 13.68 | 306,237 | +0.18(+1.31%) |
Feb 27, 2019 | 14.00 | 14.12 | 13.44 | 13.50 | 1,688,599 | -0.60(-4.24%) |
Feb 26, 2019 | 14.18 | 14.25 | 14.04 | 14.10 | 362,473 | -0.11(-0.75%) |
Feb 25, 2019 | 14.24 | 14.33 | 14.12 | 14.21 | 221,240 | -0.01(-0.04%) |
Feb 22, 2019 | 14.26 | 14.40 | 14.18 | 14.21 | 305,869 | -0.03(-0.18%) |
Feb 21, 2019 | 14.04 | 14.24 | 13.96 | 14.24 | 582,567 | +0.23(+1.62%) |
Feb 20, 2019 | 13.85 | 14.14 | 13.85 | 14.01 | 346,303 | +0.08(+0.59%) |
Feb 19, 2019 | 13.90 | 13.95 | 13.75 | 13.93 | 286,415 | -0.04(-0.27%) |
Feb 15, 2019 | 14.07 | 14.07 | 13.90 | 13.97 | 371,583 | -0.02(-0.14%) |
Feb 14, 2019 | 13.82 | 14.07 | 13.82 | 13.99 | 272,454 | +0.11(+0.77%) |
Feb 13, 2019 | 13.75 | 14.02 | 13.75 | 13.88 | 391,306 | +0.13(+0.96%) |
Feb 12, 2019 | 13.88 | 13.89 | 13.72 | 13.75 | 195,023 | -0.02(-0.14%) |
Feb 11, 2019 | 13.80 | 13.93 | 13.62 | 13.77 | 293,645 | -0.03(-0.23%) |
Feb 08, 2019 | 13.94 | 14.16 | 13.69 | 13.80 | 427,772 | -0.01(-0.09%) |
Feb 07, 2019 | 13.95 | 14.01 | 13.51 | 13.81 | 913,946 | -0.45(-3.14%) |
Feb 06, 2019 | 14.26 | 14.28 | 14.06 | 14.26 | 197,983 | -0.01(-0.09%) |
Feb 05, 2019 | 14.08 | 14.29 | 14.03 | 14.27 | 278,831 | +0.19(+1.34%) |
Feb 04, 2019 | 14.40 | 14.41 | 14.05 | 14.08 | 708,690 | -0.27(-1.89%) |