Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.23 | 14.23 | 14.15 | 14.19 | 82,183 | -0.02(-0.11%) |
Apr 29, 2019 | 14.21 | 14.24 | 14.21 | 14.21 | 31,355 | -0.06(-0.44%) |
Apr 26, 2019 | 14.21 | 14.31 | 14.21 | 14.27 | 28,526 | -0.00(-0.00%) |
Apr 25, 2019 | 14.16 | 14.27 | 14.16 | 14.27 | 42,763 | +0.11(+0.78%) |
Apr 24, 2019 | 14.15 | 14.33 | 14.15 | 14.16 | 32,289 | +0.00(+0.00%) |
Apr 23, 2019 | 14.27 | 14.31 | 14.13 | 14.16 | 60,663 | -0.09(-0.66%) |
Apr 22, 2019 | 14.32 | 14.38 | 14.25 | 14.25 | 53,224 | -0.08(-0.55%) |
Apr 18, 2019 | 14.25 | 14.35 | 14.20 | 14.33 | 57,305 | +0.07(+0.50%) |
Apr 17, 2019 | 14.24 | 14.32 | 14.16 | 14.26 | 63,676 | +0.02(+0.11%) |
Apr 16, 2019 | 14.21 | 14.34 | 14.20 | 14.24 | 59,303 | +0.01(+0.05%) |
Apr 15, 2019 | 14.24 | 14.30 | 14.21 | 14.24 | 14,962 | -0.01(-0.05%) |
Apr 12, 2019 | 14.18 | 14.32 | 14.18 | 14.24 | 7,480 | -0.04(-0.28%) |
Apr 11, 2019 | 14.28 | 14.29 | 14.24 | 14.29 | 30,186 | -0.02(-0.10%) |
Apr 10, 2019 | 14.24 | 14.35 | 14.24 | 14.30 | 52,476 | -0.03(-0.18%) |
Apr 09, 2019 | 14.16 | 14.33 | 14.10 | 14.33 | 49,159 | +0.09(+0.61%) |
Apr 08, 2019 | 14.15 | 14.29 | 14.12 | 14.24 | 28,380 | +0.08(+0.56%) |
Apr 05, 2019 | 14.14 | 14.17 | 14.13 | 14.16 | 29,665 | -0.03(-0.23%) |
Apr 04, 2019 | 14.13 | 14.22 | 14.10 | 14.19 | 39,644 | +0.05(+0.39%) |
Apr 03, 2019 | 14.10 | 14.20 | 14.03 | 14.14 | 53,940 | +0.03(+0.21%) |
Apr 02, 2019 | 14.07 | 14.21 | 14.04 | 14.11 | 28,358 | +0.03(+0.23%) |
Apr 01, 2019 | 14.09 | 14.21 | 13.98 | 14.07 | 36,969 | -0.02(-0.11%) |
Mar 29, 2019 | 14.10 | 14.10 | 14.02 | 14.09 | 18,970 | -0.02(-0.11%) |
Mar 28, 2019 | 14.22 | 14.36 | 13.98 | 14.11 | 58,410 | -0.03(-0.22%) |
Mar 27, 2019 | 13.96 | 14.14 | 13.96 | 14.14 | 120,938 | +0.17(+1.18%) |
Mar 26, 2019 | 13.96 | 14.04 | 13.89 | 13.97 | 44,965 | +0.02(+0.11%) |
Mar 25, 2019 | 13.90 | 14.00 | 13.90 | 13.96 | 46,204 | +0.03(+0.23%) |
Mar 22, 2019 | 14.06 | 14.06 | 13.89 | 13.93 | 69,007 | +0.02(+0.17%) |
Mar 21, 2019 | 13.74 | 13.97 | 13.67 | 13.90 | 72,102 | +0.09(+0.64%) |
Mar 20, 2019 | 13.80 | 13.86 | 13.74 | 13.81 | 32,427 | -0.01(-0.07%) |
Mar 19, 2019 | 13.74 | 13.82 | 13.64 | 13.82 | 39,648 | +0.04(+0.29%) |
Mar 18, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 81,361 | +0.13(+0.98%) |
Mar 15, 2019 | 13.54 | 13.67 | 13.52 | 13.65 | 35,776 | +0.12(+0.87%) |
Mar 14, 2019 | 13.45 | 13.56 | 13.42 | 13.53 | 108,005 | +0.02(+0.17%) |
Mar 13, 2019 | 13.49 | 13.52 | 13.46 | 13.51 | 22,620 | +0.02(+0.18%) |
Mar 12, 2019 | 13.47 | 13.49 | 13.39 | 13.49 | 60,668 | +0.05(+0.35%) |
Mar 11, 2019 | 13.51 | 13.51 | 13.36 | 13.44 | 42,975 | +0.01(+0.06%) |
Mar 08, 2019 | 13.45 | 13.55 | 13.43 | 13.43 | 13,113 | -0.10(-0.71%) |
Mar 07, 2019 | 13.54 | 13.56 | 13.49 | 13.53 | 63,471 | +0.01(+0.06%) |
Mar 06, 2019 | 13.57 | 13.58 | 13.51 | 13.52 | 31,225 | -0.06(-0.43%) |
Mar 05, 2019 | 13.53 | 13.59 | 13.49 | 13.58 | 39,919 | +0.07(+0.55%) |
Mar 04, 2019 | 13.45 | 13.53 | 13.40 | 13.50 | 66,043 | +0.03(+0.23%) |
Mar 01, 2019 | 13.45 | 13.48 | 13.35 | 13.47 | 54,353 | +0.02(+0.17%) |
Feb 28, 2019 | 13.38 | 13.45 | 13.38 | 13.45 | 20,038 | +0.00(+0.00%) |
Feb 27, 2019 | 13.36 | 13.45 | 13.33 | 13.45 | 10,378 | -0.03(-0.23%) |
Feb 26, 2019 | 13.33 | 13.49 | 13.33 | 13.48 | 30,826 | +0.13(+0.94%) |
Feb 25, 2019 | 13.41 | 13.44 | 13.29 | 13.35 | 44,780 | -0.13(-0.93%) |
Feb 22, 2019 | 13.47 | 13.48 | 13.40 | 13.48 | 40,285 | +0.02(+0.12%) |
Feb 21, 2019 | 13.47 | 13.47 | 13.38 | 13.46 | 17,375 | -0.01(-0.06%) |
Feb 20, 2019 | 13.47 | 13.47 | 13.39 | 13.47 | 13,120 | +0.06(+0.47%) |
Feb 19, 2019 | 13.39 | 13.41 | 13.32 | 13.41 | 28,862 | +0.03(+0.23%) |
Feb 15, 2019 | 13.39 | 13.47 | 13.37 | 13.38 | 13,428 | -0.02(-0.18%) |
Feb 14, 2019 | 13.39 | 13.47 | 13.39 | 13.40 | 14,075 | -0.02(-0.18%) |
Feb 13, 2019 | 13.36 | 13.49 | 13.36 | 13.43 | 11,291 | +0.04(+0.29%) |
Feb 12, 2019 | 13.42 | 13.46 | 13.38 | 13.39 | 24,889 | -0.09(-0.69%) |
Feb 11, 2019 | 13.43 | 13.49 | 13.34 | 13.48 | 24,836 | +0.04(+0.28%) |
Feb 08, 2019 | 13.40 | 13.49 | 13.40 | 13.44 | 22,508 | +0.06(+0.45%) |
Feb 07, 2019 | 13.27 | 13.40 | 13.27 | 13.38 | 14,785 | +0.02(+0.12%) |
Feb 06, 2019 | 13.38 | 13.40 | 13.35 | 13.37 | 12,996 | -0.04(-0.29%) |
Feb 05, 2019 | 13.43 | 13.43 | 13.33 | 13.40 | 14,860 | +0.05(+0.35%) |
Feb 04, 2019 | 13.30 | 13.37 | 13.26 | 13.36 | 55,907 | +0.05(+0.35%) |