Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.72 | 13.74 | 13.41 | 13.62 | 540,066 | -0.05(-0.37%) |
Apr 29, 2019 | 13.58 | 13.97 | 13.58 | 13.67 | 509,709 | +0.07(+0.51%) |
Apr 26, 2019 | 13.03 | 13.64 | 12.97 | 13.60 | 496,700 | +0.55(+4.21%) |
Apr 25, 2019 | 13.45 | 13.45 | 13.00 | 13.05 | 659,744 | -0.53(-3.90%) |
Apr 24, 2019 | 13.72 | 13.95 | 13.57 | 13.58 | 412,604 | -0.15(-1.09%) |
Apr 23, 2019 | 14.00 | 14.19 | 13.70 | 13.73 | 456,947 | -0.21(-1.51%) |
Apr 22, 2019 | 13.60 | 13.99 | 13.52 | 13.94 | 636,005 | +0.31(+2.27%) |
Apr 18, 2019 | 13.47 | 13.70 | 13.42 | 13.63 | 667,600 | +0.10(+0.74%) |
Apr 17, 2019 | 13.84 | 13.92 | 13.31 | 13.53 | 592,351 | -0.24(-1.74%) |
Apr 16, 2019 | 13.60 | 13.94 | 13.53 | 13.77 | 517,983 | +0.23(+1.70%) |
Apr 15, 2019 | 13.71 | 13.72 | 13.50 | 13.54 | 344,151 | -0.21(-1.53%) |
Apr 12, 2019 | 13.22 | 13.79 | 13.22 | 13.75 | 384,100 | +0.59(+4.48%) |
Apr 11, 2019 | 12.92 | 13.31 | 12.83 | 13.16 | 453,167 | +0.23(+1.78%) |
Apr 10, 2019 | 12.83 | 13.01 | 12.55 | 12.93 | 314,194 | +0.16(+1.25%) |
Apr 09, 2019 | 13.42 | 13.54 | 12.65 | 12.77 | 618,706 | -0.76(-5.62%) |
Apr 08, 2019 | 13.44 | 13.68 | 13.33 | 13.53 | 503,000 | +0.06(+0.45%) |
Apr 05, 2019 | 13.22 | 13.48 | 13.20 | 13.47 | 363,900 | +0.29(+2.20%) |
Apr 04, 2019 | 13.02 | 13.19 | 12.96 | 13.18 | 435,322 | +0.19(+1.46%) |
Apr 03, 2019 | 12.95 | 13.03 | 12.84 | 12.99 | 327,047 | +0.14(+1.09%) |
Apr 02, 2019 | 12.96 | 13.13 | 12.80 | 12.85 | 397,714 | -0.13(-1.00%) |
Apr 01, 2019 | 12.68 | 12.98 | 12.68 | 12.98 | 338,627 | +0.40(+3.18%) |
Mar 29, 2019 | 12.51 | 12.70 | 12.40 | 12.58 | 435,100 | +0.15(+1.21%) |
Mar 28, 2019 | 12.02 | 12.50 | 11.94 | 12.43 | 1,010,523 | +0.43(+3.58%) |
Mar 27, 2019 | 12.16 | 12.25 | 11.94 | 12.00 | 817,344 | -0.16(-1.32%) |
Mar 26, 2019 | 12.44 | 12.52 | 11.98 | 12.16 | 911,416 | -0.13(-1.06%) |
Mar 25, 2019 | 12.66 | 12.73 | 12.11 | 12.29 | 761,659 | -0.42(-3.30%) |
Mar 22, 2019 | 13.25 | 13.29 | 12.62 | 12.71 | 847,100 | -0.60(-4.51%) |
Mar 21, 2019 | 13.55 | 13.71 | 13.28 | 13.31 | 680,372 | -0.27(-1.99%) |
Mar 20, 2019 | 13.80 | 13.85 | 13.36 | 13.58 | 681,426 | -0.09(-0.66%) |
Mar 19, 2019 | 13.80 | 14.10 | 13.67 | 13.67 | 733,790 | -0.02(-0.15%) |
Mar 18, 2019 | 13.41 | 13.83 | 13.41 | 13.69 | 490,782 | +0.28(+2.09%) |
Mar 15, 2019 | 13.18 | 13.54 | 13.08 | 13.41 | 2,523,300 | +0.27(+2.05%) |
Mar 14, 2019 | 13.01 | 13.18 | 12.77 | 13.14 | 1,457,984 | +0.11(+0.84%) |
Mar 13, 2019 | 13.10 | 13.23 | 12.98 | 13.03 | 701,540 | -0.03(-0.23%) |
Mar 12, 2019 | 13.43 | 13.49 | 13.03 | 13.06 | 680,983 | -0.31(-2.32%) |
Mar 11, 2019 | 13.22 | 13.48 | 13.08 | 13.37 | 1,059,285 | +0.17(+1.29%) |
Mar 08, 2019 | 13.20 | 13.36 | 13.10 | 13.20 | 522,800 | -0.16(-1.20%) |
Mar 07, 2019 | 13.31 | 13.40 | 13.07 | 13.36 | 674,729 | +0.01(+0.07%) |
Mar 06, 2019 | 13.66 | 13.77 | 13.33 | 13.35 | 992,135 | -0.35(-2.55%) |
Mar 05, 2019 | 13.86 | 13.93 | 13.61 | 13.70 | 913,111 | -0.20(-1.44%) |
Mar 04, 2019 | 13.95 | 14.13 | 13.71 | 13.90 | 667,540 | -0.01(-0.07%) |
Mar 01, 2019 | 13.68 | 13.95 | 13.62 | 13.91 | 365,700 | +0.33(+2.43%) |
Feb 28, 2019 | 13.41 | 13.68 | 13.37 | 13.58 | 844,131 | +0.17(+1.27%) |
Feb 27, 2019 | 13.47 | 13.58 | 13.35 | 13.41 | 705,318 | -0.07(-0.52%) |
Feb 26, 2019 | 14.07 | 14.46 | 13.46 | 13.48 | 1,055,028 | +0.04(+0.30%) |
Feb 25, 2019 | 13.42 | 13.65 | 13.41 | 13.44 | 729,897 | +0.05(+0.37%) |
Feb 22, 2019 | 13.03 | 13.43 | 13.02 | 13.39 | 577,000 | +0.49(+3.80%) |
Feb 21, 2019 | 13.03 | 13.10 | 12.81 | 12.90 | 644,158 | -0.14(-1.07%) |
Feb 20, 2019 | 13.04 | 13.25 | 12.97 | 13.04 | 772,670 | -0.03(-0.23%) |
Feb 19, 2019 | 12.90 | 13.19 | 12.78 | 13.07 | 1,068,279 | +0.17(+1.32%) |
Feb 15, 2019 | 12.82 | 13.04 | 12.68 | 12.90 | 1,014,700 | +0.23(+1.82%) |
Feb 14, 2019 | 12.62 | 12.80 | 12.49 | 12.67 | 855,568 | +0.01(+0.08%) |
Feb 13, 2019 | 12.19 | 12.72 | 12.15 | 12.66 | 565,668 | +0.43(+3.52%) |
Feb 12, 2019 | 12.19 | 12.48 | 12.19 | 12.23 | 532,549 | +0.08(+0.66%) |
Feb 11, 2019 | 12.19 | 12.24 | 11.93 | 12.15 | 510,416 | +0.00(+0.00%) |
Feb 08, 2019 | 12.22 | 12.31 | 11.87 | 12.15 | 592,400 | -0.12(-0.98%) |
Feb 07, 2019 | 11.94 | 12.31 | 11.81 | 12.27 | 851,802 | +0.26(+2.16%) |
Feb 06, 2019 | 12.24 | 12.49 | 11.97 | 12.01 | 816,781 | -0.13(-1.07%) |
Feb 05, 2019 | 11.45 | 12.46 | 11.35 | 12.14 | 2,124,958 | +0.99(+8.88%) |
Feb 04, 2019 | 10.93 | 11.17 | 10.78 | 11.15 | 1,026,034 | +0.21(+1.92%) |