Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.50 | 14.50 | 13.45 | 13.45 | 104,815 | -0.94(-6.53%) |
Apr 29, 2019 | 14.14 | 14.62 | 14.05 | 14.39 | 27,085 | +0.25(+1.77%) |
Apr 26, 2019 | 14.05 | 14.19 | 13.88 | 14.14 | 18,900 | +0.14(+1.00%) |
Apr 25, 2019 | 14.07 | 14.24 | 13.89 | 14.00 | 33,055 | -0.17(-1.20%) |
Apr 24, 2019 | 14.66 | 14.66 | 14.14 | 14.17 | 20,212 | +0.12(+0.85%) |
Apr 23, 2019 | 13.94 | 14.26 | 13.94 | 14.05 | 13,851 | -0.05(-0.35%) |
Apr 22, 2019 | 13.95 | 14.26 | 13.92 | 14.10 | 19,012 | +0.25(+1.81%) |
Apr 18, 2019 | 13.81 | 13.91 | 13.67 | 13.85 | 15,700 | +0.05(+0.36%) |
Apr 17, 2019 | 13.76 | 13.92 | 13.65 | 13.80 | 33,184 | +0.03(+0.22%) |
Apr 16, 2019 | 13.55 | 13.85 | 13.52 | 13.77 | 42,943 | +0.11(+0.81%) |
Apr 15, 2019 | 14.02 | 14.02 | 13.42 | 13.66 | 21,376 | -0.05(-0.36%) |
Apr 12, 2019 | 14.31 | 14.31 | 13.60 | 13.71 | 38,000 | -0.45(-3.18%) |
Apr 11, 2019 | 14.24 | 14.27 | 13.95 | 14.16 | 26,394 | -0.06(-0.42%) |
Apr 10, 2019 | 13.79 | 14.51 | 13.79 | 14.22 | 43,149 | +0.40(+2.89%) |
Apr 09, 2019 | 13.72 | 14.15 | 13.52 | 13.82 | 26,671 | +0.39(+2.90%) |
Apr 08, 2019 | 13.37 | 13.62 | 13.34 | 13.43 | 26,946 | +0.10(+0.75%) |
Apr 05, 2019 | 13.77 | 13.77 | 13.10 | 13.33 | 60,400 | +0.02(+0.15%) |
Apr 04, 2019 | 13.78 | 13.78 | 13.29 | 13.31 | 18,912 | -0.14(-1.04%) |
Apr 03, 2019 | 13.28 | 13.51 | 13.11 | 13.45 | 44,556 | +0.22(+1.66%) |
Apr 02, 2019 | 13.14 | 13.72 | 13.10 | 13.23 | 46,289 | -0.06(-0.45%) |
Apr 01, 2019 | 13.01 | 13.29 | 12.86 | 13.29 | 65,982 | +0.35(+2.70%) |
Mar 29, 2019 | 13.40 | 13.54 | 12.82 | 12.94 | 58,600 | -0.36(-2.71%) |
Mar 28, 2019 | 13.45 | 13.50 | 12.93 | 13.30 | 81,731 | -0.08(-0.60%) |
Mar 27, 2019 | 13.58 | 13.72 | 13.31 | 13.38 | 24,391 | -0.31(-2.26%) |
Mar 26, 2019 | 13.68 | 13.94 | 13.41 | 13.69 | 29,454 | +0.23(+1.71%) |
Mar 25, 2019 | 13.79 | 13.79 | 13.32 | 13.46 | 37,662 | -0.32(-2.32%) |
Mar 22, 2019 | 14.71 | 14.71 | 13.67 | 13.78 | 21,900 | -0.92(-6.26%) |
Mar 21, 2019 | 15.01 | 15.23 | 14.69 | 14.70 | 33,788 | -0.33(-2.20%) |
Mar 20, 2019 | 14.96 | 15.51 | 14.94 | 15.03 | 30,102 | +0.26(+1.76%) |
Mar 19, 2019 | 14.95 | 15.31 | 14.70 | 14.77 | 24,870 | -0.03(-0.20%) |
Mar 18, 2019 | 14.29 | 15.06 | 14.28 | 14.80 | 61,284 | +0.64(+4.52%) |
Mar 15, 2019 | 14.97 | 15.71 | 14.12 | 14.16 | 180,000 | -1.02(-6.72%) |
Mar 14, 2019 | 15.15 | 15.42 | 15.05 | 15.18 | 15,633 | +0.04(+0.26%) |
Mar 13, 2019 | 14.97 | 15.32 | 14.86 | 15.14 | 48,800 | +0.32(+2.16%) |
Mar 12, 2019 | 14.78 | 15.00 | 14.55 | 14.82 | 50,516 | +0.13(+0.88%) |
Mar 11, 2019 | 15.20 | 15.28 | 14.69 | 14.69 | 47,507 | -0.39(-2.59%) |
Mar 08, 2019 | 15.07 | 15.34 | 14.85 | 15.08 | 32,900 | -0.24(-1.57%) |
Mar 07, 2019 | 15.34 | 15.71 | 14.58 | 15.32 | 64,291 | -0.06(-0.39%) |
Mar 06, 2019 | 15.87 | 15.87 | 15.24 | 15.38 | 34,665 | -0.35(-2.23%) |
Mar 05, 2019 | 15.75 | 16.18 | 15.45 | 15.73 | 45,683 | -0.13(-0.82%) |
Mar 04, 2019 | 16.68 | 16.68 | 15.74 | 15.86 | 43,540 | -0.80(-4.80%) |
Mar 01, 2019 | 16.45 | 16.76 | 16.45 | 16.66 | 27,200 | +0.26(+1.59%) |
Feb 28, 2019 | 16.52 | 16.82 | 16.31 | 16.40 | 23,002 | -0.20(-1.20%) |
Feb 27, 2019 | 16.24 | 16.73 | 16.16 | 16.60 | 47,163 | +0.38(+2.34%) |
Feb 26, 2019 | 16.59 | 16.59 | 16.16 | 16.22 | 20,669 | -0.28(-1.70%) |
Feb 25, 2019 | 16.73 | 16.92 | 16.48 | 16.50 | 39,473 | -0.11(-0.66%) |
Feb 22, 2019 | 16.50 | 16.79 | 16.39 | 16.61 | 31,200 | +0.16(+0.97%) |
Feb 21, 2019 | 16.39 | 16.45 | 16.12 | 16.45 | 36,217 | +0.10(+0.61%) |
Feb 20, 2019 | 16.13 | 16.55 | 15.98 | 16.35 | 50,116 | +0.30(+1.87%) |
Feb 19, 2019 | 15.64 | 16.20 | 15.59 | 16.05 | 41,152 | +0.54(+3.48%) |
Feb 15, 2019 | 15.35 | 15.71 | 15.26 | 15.51 | 49,100 | +0.33(+2.17%) |
Feb 14, 2019 | 15.24 | 15.50 | 15.07 | 15.18 | 71,811 | -0.03(-0.20%) |
Feb 13, 2019 | 15.25 | 15.40 | 14.96 | 15.21 | 37,504 | +0.12(+0.80%) |
Feb 12, 2019 | 15.30 | 15.48 | 14.93 | 15.09 | 27,469 | -0.07(-0.46%) |
Feb 11, 2019 | 14.50 | 15.24 | 14.41 | 15.16 | 31,172 | +0.67(+4.62%) |
Feb 08, 2019 | 14.92 | 14.92 | 14.02 | 14.49 | 40,900 | -0.47(-3.14%) |
Feb 07, 2019 | 14.44 | 15.04 | 14.34 | 14.96 | 34,177 | +0.51(+3.53%) |
Feb 06, 2019 | 13.41 | 14.67 | 13.41 | 14.45 | 97,439 | +0.03(+0.21%) |
Feb 05, 2019 | 15.09 | 15.13 | 14.36 | 14.42 | 67,668 | -0.57(-3.80%) |
Feb 04, 2019 | 15.12 | 15.25 | 14.75 | 14.99 | 46,268 | -0.12(-0.79%) |