Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.52 | 13.52 | 13.16 | 13.30 | 104,863 | -0.27(-1.99%) |
Apr 29, 2019 | 13.25 | 13.64 | 13.25 | 13.57 | 101,717 | +0.31(+2.34%) |
Apr 26, 2019 | 12.88 | 13.28 | 12.88 | 13.26 | 114,347 | +0.42(+3.25%) |
Apr 25, 2019 | 13.10 | 13.25 | 12.69 | 12.85 | 168,941 | -0.43(-3.26%) |
Apr 24, 2019 | 13.12 | 13.30 | 13.03 | 13.28 | 79,759 | +0.13(+0.99%) |
Apr 23, 2019 | 12.89 | 13.24 | 12.83 | 13.15 | 76,785 | +0.23(+1.77%) |
Apr 22, 2019 | 13.18 | 13.18 | 12.84 | 12.92 | 81,636 | -0.26(-1.99%) |
Apr 18, 2019 | 13.26 | 13.37 | 13.12 | 13.18 | 101,873 | -0.16(-1.23%) |
Apr 17, 2019 | 13.40 | 13.40 | 13.24 | 13.34 | 70,436 | -0.01(-0.06%) |
Apr 16, 2019 | 13.23 | 13.36 | 13.15 | 13.35 | 74,553 | +0.13(+0.99%) |
Apr 15, 2019 | 13.44 | 13.44 | 13.09 | 13.22 | 54,269 | -0.20(-1.52%) |
Apr 12, 2019 | 13.43 | 13.51 | 13.27 | 13.43 | 98,815 | +0.10(+0.74%) |
Apr 11, 2019 | 13.39 | 13.44 | 13.25 | 13.33 | 79,349 | +0.00(+0.00%) |
Apr 10, 2019 | 13.12 | 13.33 | 13.03 | 13.33 | 73,774 | +0.20(+1.56%) |
Apr 09, 2019 | 13.32 | 13.34 | 13.10 | 13.12 | 63,793 | -0.27(-2.02%) |
Apr 08, 2019 | 13.42 | 13.55 | 13.34 | 13.39 | 59,981 | -0.07(-0.55%) |
Apr 05, 2019 | 13.29 | 13.50 | 13.16 | 13.47 | 61,759 | +0.19(+1.42%) |
Apr 04, 2019 | 13.15 | 13.33 | 13.12 | 13.28 | 78,635 | +0.16(+1.18%) |
Apr 03, 2019 | 13.18 | 13.28 | 13.07 | 13.12 | 49,352 | -0.01(-0.06%) |
Apr 02, 2019 | 13.20 | 13.28 | 13.12 | 13.13 | 50,835 | -0.06(-0.43%) |
Apr 01, 2019 | 13.16 | 13.38 | 13.10 | 13.19 | 497,656 | +0.11(+0.87%) |
Mar 29, 2019 | 13.16 | 13.25 | 12.85 | 13.08 | 110,014 | +0.02(+0.12%) |
Mar 28, 2019 | 12.99 | 13.10 | 12.73 | 13.06 | 80,224 | +0.06(+0.44%) |
Mar 27, 2019 | 12.95 | 13.11 | 12.83 | 13.00 | 86,542 | -0.02(-0.13%) |
Mar 26, 2019 | 12.77 | 13.35 | 12.77 | 13.02 | 94,833 | +0.30(+2.36%) |
Mar 25, 2019 | 12.60 | 12.86 | 12.46 | 12.72 | 78,345 | +0.12(+0.97%) |
Mar 22, 2019 | 13.17 | 13.32 | 12.60 | 12.60 | 119,859 | -0.68(-5.14%) |
Mar 21, 2019 | 13.27 | 13.54 | 13.19 | 13.28 | 90,429 | -0.04(-0.31%) |
Mar 20, 2019 | 13.55 | 13.60 | 13.31 | 13.32 | 66,675 | -0.28(-2.09%) |
Mar 19, 2019 | 13.94 | 13.94 | 13.55 | 13.60 | 44,362 | -0.30(-2.16%) |
Mar 18, 2019 | 13.80 | 14.07 | 13.80 | 13.90 | 70,070 | +0.12(+0.88%) |
Mar 15, 2019 | 13.73 | 13.95 | 13.71 | 13.78 | 196,524 | +0.06(+0.41%) |
Mar 14, 2019 | 13.87 | 13.88 | 13.64 | 13.73 | 57,635 | -0.14(-1.00%) |
Mar 13, 2019 | 13.95 | 13.99 | 13.78 | 13.86 | 97,062 | -0.08(-0.58%) |
Mar 12, 2019 | 13.93 | 14.10 | 13.90 | 13.94 | 94,756 | +0.01(+0.06%) |
Mar 11, 2019 | 13.69 | 13.99 | 13.60 | 13.94 | 65,858 | +0.26(+1.90%) |
Mar 08, 2019 | 13.55 | 13.73 | 13.55 | 13.68 | 50,207 | +0.07(+0.54%) |
Mar 07, 2019 | 13.80 | 13.92 | 13.57 | 13.60 | 70,663 | -0.25(-1.82%) |
Mar 06, 2019 | 14.26 | 14.32 | 13.83 | 13.86 | 88,689 | -0.41(-2.90%) |
Mar 05, 2019 | 14.31 | 14.33 | 14.18 | 14.27 | 93,798 | -0.03(-0.23%) |
Mar 04, 2019 | 14.42 | 14.57 | 14.30 | 14.30 | 211,829 | -0.15(-1.01%) |
Mar 01, 2019 | 14.41 | 14.49 | 14.25 | 14.45 | 154,315 | +0.09(+0.62%) |
Feb 28, 2019 | 14.35 | 14.43 | 14.26 | 14.36 | 96,524 | +0.00(+0.00%) |
Feb 27, 2019 | 14.25 | 14.36 | 14.21 | 14.36 | 62,511 | +0.11(+0.74%) |
Feb 26, 2019 | 14.39 | 14.51 | 14.21 | 14.25 | 82,608 | -0.15(-1.07%) |
Feb 25, 2019 | 14.51 | 14.58 | 14.25 | 14.41 | 182,596 | -0.07(-0.50%) |
Feb 22, 2019 | 14.33 | 14.48 | 14.32 | 14.48 | 90,694 | +0.13(+0.91%) |
Feb 21, 2019 | 14.38 | 14.44 | 14.21 | 14.35 | 89,202 | -0.02(-0.11%) |
Feb 20, 2019 | 14.26 | 14.40 | 14.13 | 14.37 | 145,588 | +0.12(+0.86%) |
Feb 19, 2019 | 14.03 | 14.26 | 13.81 | 14.25 | 190,977 | +0.15(+1.04%) |
Feb 15, 2019 | 13.68 | 14.17 | 13.68 | 14.10 | 143,609 | +0.50(+3.64%) |
Feb 14, 2019 | 13.67 | 13.71 | 13.55 | 13.60 | 61,075 | -0.14(-1.00%) |
Feb 13, 2019 | 13.60 | 13.77 | 13.60 | 13.74 | 63,866 | +0.08(+0.59%) |
Feb 12, 2019 | 13.62 | 13.79 | 13.62 | 13.66 | 61,427 | +0.11(+0.84%) |
Feb 11, 2019 | 13.40 | 13.57 | 13.29 | 13.55 | 66,097 | +0.15(+1.15%) |
Feb 08, 2019 | 13.46 | 13.58 | 13.26 | 13.39 | 52,053 | -0.13(-0.96%) |
Feb 07, 2019 | 13.61 | 13.67 | 13.41 | 13.52 | 110,755 | -0.04(-0.30%) |
Feb 06, 2019 | 13.52 | 13.59 | 13.50 | 13.56 | 57,021 | -0.01(-0.06%) |
Feb 05, 2019 | 13.55 | 13.71 | 13.43 | 13.57 | 79,722 | +0.02(+0.12%) |
Feb 04, 2019 | 13.20 | 13.56 | 13.16 | 13.55 | 103,532 | +0.42(+3.22%) |