Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.40 | 13.40 | 13.16 | 13.18 | 3,636 | -0.14(-1.05%) |
Apr 29, 2019 | 13.04 | 13.40 | 13.04 | 13.32 | 6,289 | +0.22(+1.68%) |
Apr 26, 2019 | 13.12 | 13.20 | 13.04 | 13.10 | 5,050 | -0.10(-0.76%) |
Apr 25, 2019 | 13.08 | 13.34 | 13.08 | 13.20 | 4,748 | -0.02(-0.15%) |
Apr 24, 2019 | 13.20 | 13.24 | 13.15 | 13.22 | 4,412 | +0.06(+0.46%) |
Apr 23, 2019 | 13.20 | 13.44 | 13.08 | 13.16 | 6,091 | -0.12(-0.90%) |
Apr 22, 2019 | 13.32 | 13.56 | 13.28 | 13.28 | 2,284 | -0.16(-1.19%) |
Apr 18, 2019 | 13.52 | 13.52 | 13.36 | 13.44 | 3,325 | -0.04(-0.30%) |
Apr 17, 2019 | 13.64 | 13.64 | 13.48 | 13.48 | 1,056 | -0.04(-0.30%) |
Apr 16, 2019 | 13.76 | 13.88 | 13.52 | 13.52 | 7,960 | -0.12(-0.88%) |
Apr 15, 2019 | 13.44 | 13.81 | 13.44 | 13.64 | 6,069 | +0.16(+1.19%) |
Apr 12, 2019 | 13.28 | 13.76 | 13.20 | 13.48 | 9,375 | +0.16(+1.20%) |
Apr 11, 2019 | 13.52 | 13.64 | 13.32 | 13.32 | 3,540 | -0.16(-1.19%) |
Apr 10, 2019 | 13.72 | 13.72 | 13.40 | 13.48 | 7,496 | -0.08(-0.59%) |
Apr 09, 2019 | 13.60 | 13.64 | 13.56 | 13.56 | 987 | -0.20(-1.45%) |
Apr 08, 2019 | 13.84 | 13.96 | 13.64 | 13.76 | 4,338 | -0.08(-0.58%) |
Apr 05, 2019 | 14.00 | 14.00 | 13.72 | 13.84 | 5,700 | -0.08(-0.57%) |
Apr 04, 2019 | 14.12 | 14.16 | 13.92 | 13.92 | 10,937 | -0.32(-2.25%) |
Apr 03, 2019 | 14.28 | 14.32 | 14.04 | 14.24 | 2,823 | -0.16(-1.11%) |
Apr 02, 2019 | 14.52 | 14.52 | 14.36 | 14.40 | 4,821 | -0.28(-1.91%) |
Apr 01, 2019 | 14.64 | 14.68 | 14.44 | 14.68 | 7,540 | +0.00(+0.00%) |
Mar 29, 2019 | 14.80 | 14.80 | 14.68 | 14.68 | 1,450 | -0.20(-1.34%) |
Mar 28, 2019 | 14.88 | 14.96 | 14.80 | 14.88 | 2,053 | -0.04(-0.27%) |
Mar 27, 2019 | 15.00 | 15.20 | 14.92 | 14.92 | 8,547 | -0.12(-0.80%) |
Mar 26, 2019 | 15.04 | 15.04 | 15.04 | 11 | +0.00(+0.00%) | |
Mar 25, 2019 | 15.00 | 15.20 | 15.00 | 15.04 | 4,047 | -0.08(-0.53%) |
Mar 22, 2019 | 15.12 | 15.12 | 15.04 | 15.12 | 275 | -0.04(-0.26%) |
Mar 21, 2019 | 15.16 | 15.16 | 15.08 | 15.16 | 2,856 | +0.00(+0.00%) |
Mar 20, 2019 | 15.20 | 15.20 | 15.16 | 15.16 | 747 | -0.04(-0.26%) |
Mar 19, 2019 | 15.28 | 15.32 | 15.16 | 15.20 | 6,010 | -0.04(-0.26%) |
Mar 18, 2019 | 15.08 | 15.44 | 15.08 | 15.24 | 258 | -0.20(-1.32%) |
Mar 15, 2019 | 14.96 | 15.72 | 14.96 | 15.44 | 11,850 | +0.44(+2.96%) |
Mar 14, 2019 | 15.00 | 15.12 | 14.96 | 15.00 | 2,564 | +0.00(+0.00%) |
Mar 13, 2019 | 15.24 | 15.32 | 15.00 | 15.00 | 3,686 | -0.12(-0.79%) |
Mar 12, 2019 | 15.24 | 15.38 | 15.08 | 15.12 | 4,122 | -0.04(-0.26%) |
Mar 11, 2019 | 15.04 | 15.44 | 15.04 | 15.16 | 5,541 | +0.12(+0.80%) |
Mar 08, 2019 | 15.16 | 15.32 | 15.04 | 15.04 | 1,375 | -0.15(-1.02%) |
Mar 07, 2019 | 15.20 | 15.23 | 15.12 | 15.19 | 2,377 | -0.21(-1.33%) |
Mar 06, 2019 | 15.44 | 15.64 | 15.36 | 15.40 | 6,425 | -0.04(-0.26%) |
Mar 05, 2019 | 15.40 | 15.60 | 15.28 | 15.44 | 6,147 | +0.04(+0.26%) |
Mar 04, 2019 | 15.52 | 15.68 | 15.40 | 15.40 | 5,568 | -0.20(-1.28%) |
Mar 01, 2019 | 15.68 | 15.96 | 15.48 | 15.60 | 6,150 | -0.08(-0.51%) |
Feb 28, 2019 | 15.80 | 15.92 | 15.48 | 15.68 | 8,007 | -0.16(-1.01%) |
Feb 27, 2019 | 15.92 | 15.96 | 15.80 | 15.84 | 1,078 | -0.08(-0.50%) |
Feb 26, 2019 | 15.96 | 16.04 | 15.72 | 15.92 | 8,708 | +0.00(+0.00%) |
Feb 25, 2019 | 16.00 | 16.44 | 15.92 | 15.92 | 12,317 | -0.16(-1.00%) |
Feb 22, 2019 | 16.08 | 16.40 | 16.08 | 16.08 | 7,450 | +0.00(+0.00%) |
Feb 21, 2019 | 15.84 | 16.32 | 15.64 | 16.08 | 6,959 | +0.28(+1.77%) |
Feb 20, 2019 | 16.12 | 16.39 | 15.80 | 15.80 | 4,695 | -0.24(-1.50%) |
Feb 19, 2019 | 15.84 | 16.32 | 15.84 | 16.04 | 5,453 | -0.04(-0.25%) |
Feb 15, 2019 | 15.24 | 16.08 | 15.24 | 16.08 | 13,350 | +0.80(+5.24%) |
Feb 14, 2019 | 15.12 | 15.51 | 14.94 | 15.28 | 8,598 | +0.20(+1.33%) |
Feb 13, 2019 | 15.40 | 15.84 | 15.04 | 15.08 | 12,092 | -0.24(-1.57%) |
Feb 12, 2019 | 15.16 | 15.32 | 14.92 | 15.32 | 8,481 | +0.16(+1.06%) |
Feb 11, 2019 | 14.88 | 15.20 | 14.52 | 15.16 | 3,764 | +0.28(+1.88%) |
Feb 08, 2019 | 14.60 | 14.96 | 14.60 | 14.88 | 4,550 | +0.28(+1.92%) |
Feb 07, 2019 | 14.60 | 14.60 | 14.28 | 14.60 | 4,694 | +0.28(+1.96%) |
Feb 06, 2019 | 14.08 | 14.32 | 14.08 | 14.32 | 1,546 | +0.24(+1.70%) |
Feb 05, 2019 | 13.48 | 14.29 | 13.48 | 14.08 | 7,203 | +0.60(+4.45%) |
Feb 04, 2019 | 13.60 | 13.60 | 13.31 | 13.48 | 1,532 | -0.30(-2.18%) |