Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.99 | 15.00 | 14.92 | 14.94 | 290,012 | +0.08(+0.52%) |
Apr 29, 2019 | 14.89 | 14.99 | 14.80 | 14.87 | 258,499 | -0.04(-0.30%) |
Apr 26, 2019 | 14.95 | 14.99 | 14.85 | 14.91 | 167,057 | +0.04(+0.30%) |
Apr 25, 2019 | 14.91 | 14.98 | 14.81 | 14.87 | 179,222 | +0.01(+0.09%) |
Apr 24, 2019 | 14.80 | 14.91 | 14.80 | 14.85 | 172,087 | +0.06(+0.43%) |
Apr 23, 2019 | 14.87 | 14.92 | 14.79 | 14.79 | 187,570 | -0.08(-0.56%) |
Apr 22, 2019 | 14.81 | 14.87 | 14.80 | 14.87 | 153,047 | +0.07(+0.48%) |
Apr 18, 2019 | 14.74 | 14.84 | 14.72 | 14.80 | 98,048 | +0.08(+0.52%) |
Apr 17, 2019 | 14.75 | 14.82 | 14.69 | 14.73 | 139,406 | -0.02(-0.13%) |
Apr 16, 2019 | 14.80 | 14.86 | 14.74 | 14.74 | 114,843 | -0.08(-0.52%) |
Apr 15, 2019 | 14.74 | 14.84 | 14.74 | 14.82 | 123,302 | +0.08(+0.52%) |
Apr 12, 2019 | 14.75 | 14.85 | 14.73 | 14.74 | 164,715 | -0.03(-0.22%) |
Apr 11, 2019 | 14.60 | 14.80 | 14.58 | 14.78 | 155,422 | +0.15(+1.01%) |
Apr 10, 2019 | 14.62 | 14.67 | 14.54 | 14.63 | 105,879 | +0.04(+0.26%) |
Apr 09, 2019 | 14.64 | 14.64 | 14.51 | 14.59 | 140,245 | -0.05(-0.35%) |
Apr 08, 2019 | 14.73 | 14.76 | 14.63 | 14.64 | 205,495 | -0.04(-0.31%) |
Apr 05, 2019 | 14.57 | 14.72 | 14.57 | 14.69 | 130,679 | +0.10(+0.70%) |
Apr 04, 2019 | 14.67 | 14.71 | 14.55 | 14.58 | 149,149 | -0.11(-0.74%) |
Apr 03, 2019 | 14.48 | 14.72 | 14.48 | 14.69 | 200,974 | +0.12(+0.84%) |
Apr 02, 2019 | 14.46 | 14.58 | 14.35 | 14.57 | 190,994 | +0.18(+1.25%) |
Apr 01, 2019 | 14.33 | 14.42 | 14.25 | 14.39 | 287,781 | +0.04(+0.27%) |
Mar 29, 2019 | 14.32 | 14.40 | 14.21 | 14.35 | 114,754 | +0.07(+0.49%) |
Mar 28, 2019 | 14.23 | 14.33 | 14.20 | 14.28 | 81,736 | -0.01(-0.04%) |
Mar 27, 2019 | 14.35 | 14.37 | 14.19 | 14.29 | 113,108 | -0.02(-0.13%) |
Mar 26, 2019 | 14.38 | 14.44 | 14.27 | 14.31 | 115,489 | -0.07(-0.49%) |
Mar 25, 2019 | 14.45 | 14.48 | 14.31 | 14.38 | 200,431 | -0.10(-0.71%) |
Mar 22, 2019 | 14.49 | 14.61 | 14.44 | 14.48 | 106,479 | -0.06(-0.40%) |
Mar 21, 2019 | 14.51 | 14.57 | 14.42 | 14.54 | 115,275 | +0.10(+0.71%) |
Mar 20, 2019 | 14.46 | 14.58 | 14.37 | 14.44 | 160,442 | -0.10(-0.70%) |
Mar 19, 2019 | 14.61 | 14.65 | 14.48 | 14.54 | 132,896 | +0.01(+0.04%) |
Mar 18, 2019 | 14.50 | 14.71 | 14.45 | 14.53 | 269,564 | -0.04(-0.26%) |
Mar 15, 2019 | 14.10 | 14.57 | 14.06 | 14.57 | 642,155 | +0.45(+3.17%) |
Mar 14, 2019 | 14.12 | 14.17 | 14.03 | 14.12 | 160,260 | +0.06(+0.41%) |
Mar 13, 2019 | 13.99 | 14.10 | 13.87 | 14.07 | 273,452 | +0.10(+0.73%) |
Mar 12, 2019 | 13.78 | 13.96 | 13.71 | 13.96 | 198,930 | +0.22(+1.63%) |
Mar 11, 2019 | 13.82 | 13.87 | 13.57 | 13.74 | 284,526 | -0.14(-1.02%) |
Mar 08, 2019 | 13.83 | 13.88 | 13.79 | 13.88 | 168,618 | -0.01(-0.09%) |
Mar 07, 2019 | 13.73 | 13.92 | 13.73 | 13.89 | 239,965 | +0.12(+0.84%) |
Mar 06, 2019 | 13.82 | 13.86 | 13.69 | 13.78 | 188,218 | -0.03(-0.23%) |
Mar 05, 2019 | 13.72 | 13.92 | 13.63 | 13.81 | 279,798 | +0.06(+0.42%) |
Mar 04, 2019 | 13.83 | 13.92 | 13.66 | 13.75 | 438,536 | -0.06(-0.46%) |
Mar 01, 2019 | 13.98 | 14.03 | 13.78 | 13.82 | 271,038 | -0.09(-0.64%) |
Feb 28, 2019 | 13.73 | 13.95 | 13.53 | 13.91 | 301,221 | +0.18(+1.31%) |
Feb 27, 2019 | 14.23 | 14.35 | 13.66 | 13.73 | 1,660,938 | -0.61(-4.25%) |
Feb 26, 2019 | 14.41 | 14.49 | 14.27 | 14.33 | 356,535 | -0.11(-0.75%) |
Feb 25, 2019 | 14.48 | 14.57 | 14.35 | 14.44 | 217,616 | -0.01(-0.04%) |
Feb 22, 2019 | 14.49 | 14.64 | 14.41 | 14.45 | 300,859 | -0.03(-0.18%) |
Feb 21, 2019 | 14.28 | 14.48 | 14.19 | 14.48 | 573,024 | +0.23(+1.62%) |
Feb 20, 2019 | 14.08 | 14.38 | 14.08 | 14.24 | 340,631 | +0.08(+0.59%) |
Feb 19, 2019 | 14.14 | 14.19 | 13.98 | 14.16 | 281,723 | -0.04(-0.27%) |
Feb 15, 2019 | 14.31 | 14.31 | 14.13 | 14.20 | 365,496 | -0.02(-0.14%) |
Feb 14, 2019 | 14.05 | 14.31 | 14.05 | 14.22 | 267,990 | +0.11(+0.77%) |
Feb 13, 2019 | 13.98 | 14.26 | 13.98 | 14.11 | 384,896 | +0.13(+0.96%) |
Feb 12, 2019 | 14.11 | 14.12 | 13.95 | 13.98 | 191,828 | -0.02(-0.14%) |
Feb 11, 2019 | 14.03 | 14.16 | 13.85 | 13.99 | 288,835 | -0.03(-0.23%) |
Feb 08, 2019 | 14.17 | 14.39 | 13.92 | 14.03 | 420,765 | -0.01(-0.09%) |
Feb 07, 2019 | 14.19 | 14.24 | 13.74 | 14.04 | 898,975 | -0.45(-3.14%) |
Feb 06, 2019 | 14.49 | 14.52 | 14.30 | 14.49 | 194,740 | -0.01(-0.09%) |
Feb 05, 2019 | 14.32 | 14.53 | 14.26 | 14.51 | 274,264 | +0.19(+1.34%) |
Feb 04, 2019 | 14.64 | 14.65 | 14.28 | 14.32 | 697,081 | -0.28(-1.89%) |