Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.00 | 13.28 | 12.94 | 13.12 | 41,473 | +0.12(+0.92%) |
Apr 29, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 3,257 | +0.00(+0.00%) |
Apr 26, 2019 | 12.96 | 13.39 | 12.96 | 13.00 | 9,125 | +0.04(+0.31%) |
Apr 25, 2019 | 13.00 | 13.15 | 12.86 | 12.96 | 7,295 | +0.12(+0.93%) |
Apr 24, 2019 | 12.90 | 13.04 | 12.84 | 12.84 | 20,497 | -0.06(-0.50%) |
Apr 23, 2019 | 12.85 | 13.18 | 12.82 | 12.90 | 29,967 | +0.07(+0.56%) |
Apr 22, 2019 | 13.27 | 13.38 | 12.74 | 12.83 | 14,343 | -0.56(-4.18%) |
Apr 18, 2019 | 13.32 | 13.39 | 13.32 | 13.39 | 2,875 | +0.14(+1.03%) |
Apr 17, 2019 | 13.26 | 13.39 | 13.26 | 13.26 | 3,375 | -0.05(-0.36%) |
Apr 16, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 1,782 | +0.17(+1.28%) |
Apr 15, 2019 | 13.12 | 13.18 | 13.10 | 13.14 | 3,723 | -0.02(-0.18%) |
Apr 12, 2019 | 13.46 | 13.47 | 13.16 | 13.16 | 12,250 | +0.02(+0.18%) |
Apr 11, 2019 | 13.42 | 13.51 | 12.95 | 13.14 | 35,746 | -0.32(-2.38%) |
Apr 10, 2019 | 13.46 | 13.69 | 13.46 | 13.46 | 6,411 | -0.04(-0.30%) |
Apr 09, 2019 | 13.52 | 13.52 | 13.50 | 13.50 | 1,317 | -0.06(-0.41%) |
Apr 08, 2019 | 13.60 | 13.70 | 13.55 | 13.55 | 10,467 | -0.15(-1.11%) |
Apr 05, 2019 | 13.60 | 13.70 | 13.54 | 13.70 | 7,500 | +0.12(+0.88%) |
Apr 04, 2019 | 13.60 | 13.60 | 13.54 | 13.58 | 2,663 | -0.01(-0.06%) |
Apr 03, 2019 | 13.50 | 13.74 | 13.50 | 13.59 | 9,040 | -0.02(-0.18%) |
Apr 02, 2019 | 13.50 | 13.64 | 13.50 | 13.62 | 11,247 | +0.06(+0.41%) |
Apr 01, 2019 | 13.50 | 13.59 | 13.50 | 13.56 | 8,447 | +0.03(+0.24%) |
Mar 29, 2019 | 13.46 | 13.53 | 13.46 | 13.53 | 2,000 | -0.01(-0.06%) |
Mar 28, 2019 | 13.54 | 13.60 | 13.54 | 13.54 | 9,466 | -0.04(-0.29%) |
Mar 27, 2019 | 13.63 | 13.78 | 13.50 | 13.58 | 22,416 | -0.18(-1.28%) |
Mar 26, 2019 | 13.61 | 13.76 | 13.30 | 13.75 | 22,263 | +0.32(+2.38%) |
Mar 25, 2019 | 13.32 | 13.72 | 13.27 | 13.43 | 13,923 | -0.25(-1.81%) |
Mar 22, 2019 | 13.73 | 13.74 | 13.37 | 13.68 | 5,875 | -0.07(-0.52%) |
Mar 21, 2019 | 13.84 | 13.99 | 13.75 | 13.75 | 3,092 | -0.14(-0.98%) |
Mar 20, 2019 | 14.00 | 14.00 | 13.78 | 13.89 | 15,042 | -0.21(-1.48%) |
Mar 19, 2019 | 13.82 | 14.10 | 13.78 | 14.10 | 18,515 | +0.24(+1.73%) |
Mar 18, 2019 | 13.83 | 13.87 | 13.64 | 13.86 | 121,756 | +0.01(+0.06%) |
Mar 15, 2019 | 13.87 | 13.88 | 13.85 | 13.85 | 13,875 | -0.04(-0.29%) |
Mar 14, 2019 | 13.92 | 13.92 | 13.84 | 13.89 | 21,253 | -0.02(-0.17%) |
Mar 13, 2019 | 13.92 | 13.92 | 13.90 | 13.91 | 11,241 | +0.02(+0.12%) |
Mar 12, 2019 | 13.94 | 14.01 | 13.90 | 13.90 | 7,236 | -0.06(-0.43%) |
Mar 11, 2019 | 13.97 | 14.01 | 13.90 | 13.96 | 11,866 | -0.04(-0.31%) |
Mar 08, 2019 | 14.09 | 14.11 | 13.86 | 14.00 | 15,375 | -0.09(-0.62%) |
Mar 07, 2019 | 14.12 | 14.12 | 14.09 | 14.09 | 1,130 | -0.04(-0.28%) |
Mar 06, 2019 | 14.13 | 14.19 | 14.13 | 14.13 | 9,356 | +0.00(+0.00%) |
Mar 05, 2019 | 14.13 | 14.20 | 14.13 | 14.13 | 6,158 | +0.00(+0.00%) |
Mar 04, 2019 | 14.15 | 14.25 | 14.13 | 14.13 | 25,061 | -0.09(-0.62%) |
Mar 01, 2019 | 14.22 | 14.34 | 14.22 | 14.22 | 11,875 | +0.02(+0.11%) |
Feb 28, 2019 | 14.33 | 14.33 | 14.18 | 14.20 | 3,798 | +0.02(+0.11%) |
Feb 27, 2019 | 14.14 | 14.29 | 14.10 | 14.18 | 12,518 | +0.04(+0.28%) |
Feb 26, 2019 | 14.14 | 14.20 | 14.14 | 14.14 | 8,563 | -0.05(-0.34%) |
Feb 25, 2019 | 14.26 | 14.39 | 14.13 | 14.19 | 5,517 | -0.11(-0.78%) |
Feb 22, 2019 | 14.24 | 14.30 | 14.08 | 14.30 | 77,625 | +0.18(+1.25%) |
Feb 21, 2019 | 14.13 | 14.13 | 14.08 | 14.13 | 18,312 | +0.05(+0.34%) |
Feb 20, 2019 | 14.06 | 14.12 | 14.06 | 14.08 | 19,888 | +0.01(+0.06%) |
Feb 19, 2019 | 14.00 | 14.07 | 13.98 | 14.07 | 12,717 | +0.10(+0.74%) |
Feb 15, 2019 | 13.97 | 14.20 | 13.97 | 13.97 | 39,625 | +0.01(+0.06%) |
Feb 14, 2019 | 13.94 | 13.96 | 13.94 | 13.96 | 10,335 | +0.04(+0.29%) |
Feb 13, 2019 | 13.92 | 13.92 | 13.92 | 341 | +0.00(+0.00%) | |
Feb 12, 2019 | 13.96 | 13.96 | 13.92 | 13.92 | 2,571 | +0.04(+0.29%) |
Feb 11, 2019 | 14.01 | 14.01 | 13.85 | 13.88 | 4,623 | +0.05(+0.35%) |
Feb 08, 2019 | 13.71 | 13.96 | 13.71 | 13.83 | 3,750 | +0.01(+0.06%) |
Feb 07, 2019 | 13.95 | 13.95 | 13.82 | 13.82 | 6,375 | -0.03(-0.23%) |
Feb 06, 2019 | 13.98 | 13.98 | 13.86 | 13.86 | 7,281 | -0.10(-0.74%) |
Feb 05, 2019 | 13.96 | 13.99 | 13.94 | 13.96 | 7,655 | +0.00(+0.00%) |
Feb 04, 2019 | 13.96 | 14.00 | 13.94 | 13.96 | 9,581 | +0.00(+0.00%) |