Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.91 | 13.08 | 12.86 | 13.05 | 104,843 | -0.08(-0.61%) |
Apr 29, 2019 | 13.14 | 13.15 | 12.98 | 13.13 | 99,054 | +0.01(+0.04%) |
Apr 26, 2019 | 12.97 | 13.13 | 12.97 | 13.12 | 70,100 | -0.12(-0.87%) |
Apr 25, 2019 | 13.44 | 13.44 | 13.20 | 13.24 | 95,062 | -0.32(-2.40%) |
Apr 24, 2019 | 13.64 | 13.67 | 13.53 | 13.56 | 342,408 | -0.57(-4.00%) |
Apr 23, 2019 | 14.02 | 14.15 | 13.90 | 14.13 | 104,558 | -0.22(-1.53%) |
Apr 22, 2019 | 14.29 | 14.37 | 14.23 | 14.35 | 72,535 | +0.11(+0.77%) |
Apr 18, 2019 | 14.21 | 14.27 | 14.16 | 14.24 | 327,500 | -0.02(-0.14%) |
Apr 17, 2019 | 14.20 | 14.28 | 14.15 | 14.26 | 73,881 | +0.07(+0.49%) |
Apr 16, 2019 | 14.17 | 14.34 | 14.07 | 14.19 | 159,654 | -0.13(-0.91%) |
Apr 15, 2019 | 14.40 | 14.41 | 14.29 | 14.32 | 81,967 | -0.25(-1.72%) |
Apr 12, 2019 | 14.62 | 14.65 | 14.55 | 14.57 | 80,200 | +0.14(+1.01%) |
Apr 11, 2019 | 14.41 | 14.48 | 14.32 | 14.43 | 1,241,058 | -0.25(-1.74%) |
Apr 10, 2019 | 14.59 | 14.74 | 14.55 | 14.68 | 1,763,846 | +0.20(+1.38%) |
Apr 09, 2019 | 14.46 | 14.55 | 14.35 | 14.48 | 2,324,642 | +0.10(+0.66%) |
Apr 08, 2019 | 14.30 | 14.41 | 14.30 | 14.38 | 47,989 | +0.17(+1.23%) |
Apr 05, 2019 | 14.18 | 14.27 | 14.15 | 14.21 | 100,000 | +0.21(+1.50%) |
Apr 04, 2019 | 14.05 | 14.09 | 13.93 | 14.00 | 258,480 | -0.17(-1.20%) |
Apr 03, 2019 | 14.23 | 14.30 | 14.12 | 14.17 | 116,896 | +0.19(+1.32%) |
Apr 02, 2019 | 13.89 | 13.99 | 13.84 | 13.98 | 155,351 | +0.08(+0.58%) |
Apr 01, 2019 | 13.72 | 14.00 | 13.66 | 13.90 | 182,700 | +0.49(+3.69%) |
Mar 29, 2019 | 13.30 | 13.42 | 13.29 | 13.41 | 176,900 | +0.40(+3.07%) |
Mar 28, 2019 | 13.18 | 13.18 | 12.93 | 13.01 | 515,959 | -0.14(-1.10%) |
Mar 27, 2019 | 13.15 | 13.20 | 13.06 | 13.15 | 192,870 | -0.03(-0.23%) |
Mar 26, 2019 | 13.03 | 13.21 | 13.03 | 13.19 | 356,656 | +0.30(+2.37%) |
Mar 25, 2019 | 12.75 | 12.91 | 12.75 | 12.88 | 695,140 | -0.07(-0.54%) |
Mar 22, 2019 | 13.08 | 13.09 | 12.94 | 12.95 | 418,100 | -0.36(-2.70%) |
Mar 21, 2019 | 13.30 | 13.42 | 13.15 | 13.31 | 37,345 | -0.02(-0.15%) |
Mar 20, 2019 | 13.17 | 13.40 | 13.10 | 13.33 | 48,290 | +0.10(+0.72%) |
Mar 19, 2019 | 13.28 | 13.41 | 13.14 | 13.23 | 134,241 | +0.06(+0.46%) |
Mar 18, 2019 | 13.12 | 13.20 | 13.05 | 13.18 | 114,572 | +0.22(+1.71%) |
Mar 15, 2019 | 12.87 | 12.98 | 12.87 | 12.95 | 96,000 | +0.06(+0.46%) |
Mar 14, 2019 | 12.93 | 12.97 | 12.86 | 12.89 | 38,304 | -0.49(-3.66%) |
Mar 13, 2019 | 13.35 | 13.38 | 13.28 | 13.38 | 91,586 | +0.22(+1.71%) |
Mar 12, 2019 | 13.17 | 13.21 | 13.08 | 13.16 | 98,776 | -0.08(-0.60%) |
Mar 11, 2019 | 13.01 | 13.29 | 13.01 | 13.24 | 134,150 | +0.14(+1.11%) |
Mar 08, 2019 | 12.99 | 13.12 | 12.94 | 13.10 | 84,600 | -0.32(-2.39%) |
Mar 07, 2019 | 13.45 | 13.48 | 13.29 | 13.41 | 105,551 | -0.02(-0.15%) |
Mar 06, 2019 | 13.46 | 13.51 | 13.41 | 13.44 | 56,620 | +0.10(+0.71%) |
Mar 05, 2019 | 13.34 | 13.38 | 13.25 | 13.34 | 60,300 | +0.01(+0.08%) |
Mar 04, 2019 | 13.39 | 13.41 | 13.25 | 13.33 | 53,457 | +0.04(+0.26%) |
Mar 01, 2019 | 13.38 | 13.47 | 13.26 | 13.29 | 52,900 | -0.12(-0.86%) |
Feb 28, 2019 | 13.43 | 13.48 | 13.33 | 13.41 | 79,411 | -0.16(-1.18%) |
Feb 27, 2019 | 13.72 | 13.72 | 13.54 | 13.57 | 93,914 | -0.15(-1.09%) |
Feb 26, 2019 | 13.37 | 13.73 | 13.37 | 13.72 | 83,419 | +0.29(+2.16%) |
Feb 25, 2019 | 13.26 | 13.49 | 13.19 | 13.43 | 47,816 | -0.09(-0.67%) |
Feb 22, 2019 | 13.46 | 13.59 | 13.46 | 13.52 | 82,300 | +0.40(+3.09%) |
Feb 21, 2019 | 13.24 | 13.25 | 13.03 | 13.12 | 77,653 | -0.12(-0.87%) |
Feb 20, 2019 | 13.10 | 13.38 | 13.08 | 13.23 | 488,863 | +0.26(+2.00%) |
Feb 19, 2019 | 12.81 | 13.04 | 12.70 | 12.97 | 824,739 | +0.26(+2.01%) |
Feb 15, 2019 | 12.66 | 12.78 | 12.56 | 12.71 | 435,700 | +0.32(+2.62%) |
Feb 14, 2019 | 12.27 | 12.43 | 12.23 | 12.39 | 369,965 | -0.08(-0.68%) |
Feb 13, 2019 | 12.46 | 12.59 | 12.46 | 12.47 | 567,451 | +0.13(+1.09%) |
Feb 12, 2019 | 12.27 | 12.38 | 12.22 | 12.34 | 165,779 | +0.05(+0.41%) |
Feb 11, 2019 | 12.27 | 12.34 | 12.25 | 12.29 | 87,140 | -0.28(-2.23%) |
Feb 08, 2019 | 12.51 | 12.60 | 12.43 | 12.57 | 101,500 | -0.07(-0.55%) |
Feb 07, 2019 | 12.78 | 12.90 | 12.60 | 12.64 | 156,830 | -0.09(-0.71%) |
Feb 06, 2019 | 12.69 | 12.77 | 12.65 | 12.73 | 71,436 | +0.02(+0.16%) |
Feb 05, 2019 | 12.76 | 12.79 | 12.67 | 12.71 | 73,917 | -0.10(-0.78%) |
Feb 04, 2019 | 12.83 | 12.85 | 12.72 | 12.81 | 36,914 | -0.13(-1.00%) |