Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.49 | 14.62 | 14.19 | 14.27 | 520,834 | -0.29(-1.99%) |
Apr 29, 2019 | 14.32 | 14.73 | 14.28 | 14.56 | 495,434 | +0.22(+1.53%) |
Apr 26, 2019 | 13.89 | 14.47 | 13.72 | 14.34 | 518,000 | +0.60(+4.37%) |
Apr 25, 2019 | 13.85 | 13.89 | 13.58 | 13.74 | 220,027 | -0.03(-0.22%) |
Apr 24, 2019 | 13.82 | 13.98 | 13.72 | 13.77 | 289,442 | -0.09(-0.65%) |
Apr 23, 2019 | 13.52 | 14.02 | 13.52 | 13.86 | 384,842 | +0.35(+2.59%) |
Apr 22, 2019 | 13.18 | 13.53 | 13.08 | 13.51 | 517,279 | +0.32(+2.43%) |
Apr 18, 2019 | 13.17 | 13.32 | 13.11 | 13.19 | 372,500 | -0.01(-0.08%) |
Apr 17, 2019 | 13.45 | 13.45 | 12.98 | 13.20 | 525,178 | -0.22(-1.64%) |
Apr 16, 2019 | 13.45 | 13.46 | 13.19 | 13.42 | 399,278 | +0.03(+0.22%) |
Apr 15, 2019 | 13.25 | 13.51 | 13.20 | 13.39 | 549,365 | +0.13(+0.98%) |
Apr 12, 2019 | 13.42 | 13.43 | 13.13 | 13.26 | 665,600 | -0.03(-0.23%) |
Apr 11, 2019 | 13.39 | 13.52 | 13.20 | 13.29 | 324,547 | -0.09(-0.67%) |
Apr 10, 2019 | 13.26 | 13.41 | 13.12 | 13.38 | 422,780 | +0.11(+0.83%) |
Apr 09, 2019 | 13.30 | 13.41 | 13.12 | 13.27 | 509,598 | -0.05(-0.38%) |
Apr 08, 2019 | 13.69 | 13.84 | 13.30 | 13.32 | 505,080 | -0.37(-2.70%) |
Apr 05, 2019 | 13.49 | 14.05 | 13.38 | 13.69 | 1,186,700 | +0.27(+2.01%) |
Apr 04, 2019 | 13.66 | 13.90 | 13.39 | 13.42 | 390,696 | -0.20(-1.47%) |
Apr 03, 2019 | 13.45 | 13.79 | 13.34 | 13.62 | 579,074 | +0.23(+1.72%) |
Apr 02, 2019 | 13.53 | 13.56 | 13.30 | 13.39 | 358,638 | -0.13(-0.96%) |
Apr 01, 2019 | 13.55 | 13.55 | 13.36 | 13.52 | 378,190 | +0.13(+0.97%) |
Mar 29, 2019 | 13.30 | 13.40 | 13.12 | 13.39 | 827,400 | +0.18(+1.36%) |
Mar 28, 2019 | 13.09 | 13.24 | 12.95 | 13.21 | 376,935 | +0.15(+1.15%) |
Mar 27, 2019 | 13.25 | 13.26 | 12.84 | 13.06 | 357,994 | -0.18(-1.36%) |
Mar 26, 2019 | 13.29 | 13.56 | 13.13 | 13.24 | 361,808 | +0.03(+0.23%) |
Mar 25, 2019 | 13.14 | 13.27 | 13.00 | 13.21 | 459,847 | +0.00(+0.00%) |
Mar 22, 2019 | 13.66 | 13.78 | 13.11 | 13.21 | 555,300 | -0.53(-3.86%) |
Mar 21, 2019 | 13.51 | 13.90 | 13.48 | 13.74 | 584,287 | +0.16(+1.18%) |
Mar 20, 2019 | 13.31 | 13.75 | 13.00 | 13.58 | 538,250 | +0.27(+2.03%) |
Mar 19, 2019 | 13.33 | 13.33 | 13.18 | 13.31 | 401,962 | +0.02(+0.15%) |
Mar 18, 2019 | 13.48 | 13.56 | 13.09 | 13.29 | 507,572 | -0.19(-1.41%) |
Mar 15, 2019 | 13.17 | 13.55 | 13.16 | 13.48 | 1,308,200 | +0.32(+2.43%) |
Mar 14, 2019 | 13.13 | 13.31 | 12.95 | 13.16 | 430,483 | +0.03(+0.23%) |
Mar 13, 2019 | 13.00 | 13.17 | 12.86 | 13.13 | 687,929 | +0.20(+1.55%) |
Mar 12, 2019 | 13.10 | 13.24 | 12.90 | 12.93 | 437,529 | -0.14(-1.07%) |
Mar 11, 2019 | 12.84 | 13.08 | 12.83 | 13.07 | 445,395 | +0.28(+2.19%) |
Mar 08, 2019 | 12.93 | 13.02 | 12.66 | 12.79 | 611,900 | -0.17(-1.31%) |
Mar 07, 2019 | 13.12 | 13.18 | 12.92 | 12.96 | 753,234 | -0.20(-1.52%) |
Mar 06, 2019 | 13.18 | 13.25 | 12.96 | 13.16 | 628,992 | -0.01(-0.08%) |
Mar 05, 2019 | 13.19 | 13.26 | 12.92 | 13.17 | 580,852 | +0.04(+0.30%) |
Mar 04, 2019 | 13.60 | 13.72 | 13.04 | 13.13 | 1,123,006 | -0.47(-3.46%) |
Mar 01, 2019 | 13.49 | 13.61 | 13.34 | 13.60 | 480,200 | +0.21(+1.57%) |
Feb 28, 2019 | 13.47 | 13.58 | 13.36 | 13.39 | 816,011 | -0.10(-0.74%) |
Feb 27, 2019 | 13.54 | 13.66 | 13.30 | 13.49 | 563,927 | -0.09(-0.66%) |
Feb 26, 2019 | 14.02 | 14.18 | 13.52 | 13.58 | 944,144 | -0.45(-3.21%) |
Feb 25, 2019 | 13.97 | 14.45 | 13.96 | 14.03 | 894,981 | +0.06(+0.43%) |
Feb 22, 2019 | 13.56 | 14.00 | 13.56 | 13.97 | 497,400 | +0.47(+3.48%) |
Feb 21, 2019 | 13.77 | 13.90 | 13.40 | 13.50 | 715,481 | -0.28(-2.03%) |
Feb 20, 2019 | 13.79 | 13.93 | 13.55 | 13.78 | 808,959 | -0.01(-0.07%) |
Feb 19, 2019 | 13.87 | 14.08 | 13.75 | 13.79 | 818,210 | -0.08(-0.58%) |
Feb 15, 2019 | 14.09 | 14.15 | 13.60 | 13.87 | 1,363,400 | -0.19(-1.35%) |
Feb 14, 2019 | 13.70 | 14.11 | 13.52 | 14.06 | 1,561,645 | +0.27(+1.96%) |
Feb 13, 2019 | 14.43 | 14.44 | 13.48 | 13.79 | 2,564,250 | -0.66(-4.57%) |
Feb 12, 2019 | 13.90 | 14.47 | 13.76 | 14.45 | 2,416,557 | +0.79(+5.78%) |
Feb 11, 2019 | 15.04 | 15.24 | 13.34 | 13.66 | 5,166,877 | -1.11(-7.52%) |
Feb 08, 2019 | 15.40 | 15.63 | 14.61 | 14.77 | 5,364,600 | -3.76(-20.29%) |
Feb 07, 2019 | 18.54 | 18.84 | 18.10 | 18.53 | 1,019,594 | -0.30(-1.59%) |
Feb 06, 2019 | 19.39 | 19.43 | 18.66 | 18.83 | 659,419 | -0.62(-3.19%) |
Feb 05, 2019 | 19.46 | 19.70 | 19.14 | 19.45 | 603,130 | +0.07(+0.36%) |
Feb 04, 2019 | 19.72 | 20.02 | 19.20 | 19.38 | 823,763 | -0.34(-1.72%) |