Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.81 | 13.81 | 13.32 | 13.58 | 30,561 | -0.25(-1.81%) |
Apr 29, 2019 | 13.78 | 13.86 | 13.47 | 13.83 | 9,987 | +0.01(+0.07%) |
Apr 26, 2019 | 13.77 | 14.04 | 13.59 | 13.82 | 14,700 | -0.03(-0.22%) |
Apr 25, 2019 | 13.69 | 13.93 | 13.69 | 13.85 | 20,727 | +0.05(+0.36%) |
Apr 24, 2019 | 13.87 | 13.98 | 13.45 | 13.80 | 31,134 | -0.19(-1.36%) |
Apr 23, 2019 | 14.00 | 14.83 | 13.94 | 13.99 | 55,551 | +0.04(+0.29%) |
Apr 22, 2019 | 14.28 | 14.29 | 13.75 | 13.95 | 62,392 | -0.32(-2.24%) |
Apr 18, 2019 | 13.67 | 14.31 | 13.67 | 14.27 | 17,900 | +0.45(+3.26%) |
Apr 17, 2019 | 13.29 | 13.98 | 13.29 | 13.82 | 20,212 | +0.54(+4.07%) |
Apr 16, 2019 | 13.05 | 13.39 | 12.91 | 13.28 | 25,196 | +0.33(+2.55%) |
Apr 15, 2019 | 12.60 | 13.08 | 12.60 | 12.95 | 21,026 | +0.26(+2.05%) |
Apr 12, 2019 | 13.99 | 14.25 | 12.67 | 12.69 | 42,300 | -1.05(-7.64%) |
Apr 11, 2019 | 13.98 | 13.98 | 13.70 | 13.74 | 11,130 | -0.28(-2.00%) |
Apr 10, 2019 | 13.93 | 14.14 | 13.59 | 14.02 | 40,499 | +0.18(+1.30%) |
Apr 09, 2019 | 13.66 | 13.95 | 13.52 | 13.84 | 17,114 | +0.14(+1.02%) |
Apr 08, 2019 | 13.85 | 14.50 | 13.70 | 13.70 | 35,532 | -0.17(-1.23%) |
Apr 05, 2019 | 14.19 | 14.23 | 13.81 | 13.87 | 71,900 | -0.11(-0.79%) |
Apr 04, 2019 | 14.15 | 14.17 | 13.81 | 13.98 | 23,055 | -0.16(-1.13%) |
Apr 03, 2019 | 14.03 | 14.26 | 13.82 | 14.14 | 17,568 | +0.17(+1.22%) |
Apr 02, 2019 | 13.87 | 14.10 | 13.65 | 13.97 | 21,211 | +0.19(+1.38%) |
Apr 01, 2019 | 13.40 | 13.85 | 13.40 | 13.78 | 11,552 | +0.47(+3.53%) |
Mar 29, 2019 | 13.41 | 13.61 | 12.98 | 13.31 | 58,800 | -0.11(-0.82%) |
Mar 28, 2019 | 13.86 | 14.08 | 12.86 | 13.42 | 54,780 | -0.40(-2.89%) |
Mar 27, 2019 | 13.43 | 14.00 | 13.31 | 13.82 | 23,191 | +0.15(+1.10%) |
Mar 26, 2019 | 13.34 | 13.67 | 13.14 | 13.67 | 21,350 | +0.44(+3.33%) |
Mar 25, 2019 | 13.05 | 13.26 | 12.83 | 13.23 | 17,949 | +0.15(+1.15%) |
Mar 22, 2019 | 13.49 | 13.70 | 13.00 | 13.08 | 58,600 | -0.45(-3.33%) |
Mar 21, 2019 | 13.70 | 13.90 | 13.44 | 13.53 | 17,889 | -0.12(-0.88%) |
Mar 20, 2019 | 13.07 | 13.78 | 12.95 | 13.65 | 26,954 | +0.25(+1.87%) |
Mar 19, 2019 | 13.87 | 13.89 | 13.40 | 13.40 | 13,336 | -0.47(-3.39%) |
Mar 18, 2019 | 13.12 | 13.88 | 13.11 | 13.87 | 19,105 | +0.76(+5.80%) |
Mar 15, 2019 | 13.54 | 13.73 | 13.11 | 13.11 | 169,200 | -0.45(-3.32%) |
Mar 14, 2019 | 13.43 | 13.73 | 13.43 | 13.56 | 16,143 | +0.00(+0.00%) |
Mar 13, 2019 | 13.13 | 13.72 | 13.11 | 13.56 | 22,876 | +0.46(+3.51%) |
Mar 12, 2019 | 12.89 | 13.23 | 12.89 | 13.10 | 15,859 | +0.15(+1.16%) |
Mar 11, 2019 | 12.13 | 12.95 | 12.13 | 12.95 | 18,570 | +0.87(+7.20%) |
Mar 08, 2019 | 12.05 | 12.30 | 11.86 | 12.08 | 18,900 | -0.01(-0.08%) |
Mar 07, 2019 | 12.68 | 12.68 | 11.88 | 12.09 | 18,667 | -0.51(-4.05%) |
Mar 06, 2019 | 13.83 | 13.83 | 12.55 | 12.60 | 20,216 | -0.90(-6.67%) |
Mar 05, 2019 | 14.06 | 14.06 | 13.49 | 13.50 | 13,445 | -0.51(-3.64%) |
Mar 04, 2019 | 14.23 | 14.58 | 13.94 | 14.01 | 22,306 | -0.26(-1.82%) |
Mar 01, 2019 | 13.74 | 14.31 | 13.44 | 14.27 | 17,700 | +0.55(+4.01%) |
Feb 28, 2019 | 14.02 | 14.02 | 13.34 | 13.72 | 30,798 | -0.29(-2.07%) |
Feb 27, 2019 | 14.09 | 14.21 | 14.00 | 14.01 | 18,086 | -0.11(-0.78%) |
Feb 26, 2019 | 14.38 | 14.63 | 13.88 | 14.12 | 23,392 | -0.23(-1.60%) |
Feb 25, 2019 | 13.88 | 15.23 | 13.79 | 14.35 | 35,377 | +0.53(+3.84%) |
Feb 22, 2019 | 13.80 | 14.18 | 13.63 | 13.82 | 40,600 | +0.11(+0.80%) |
Feb 21, 2019 | 13.83 | 14.05 | 13.35 | 13.71 | 9,761 | -0.11(-0.80%) |
Feb 20, 2019 | 14.02 | 14.29 | 13.74 | 13.82 | 36,608 | -0.20(-1.43%) |
Feb 19, 2019 | 13.60 | 14.12 | 13.33 | 14.02 | 13,606 | +0.45(+3.32%) |
Feb 15, 2019 | 13.29 | 13.91 | 13.14 | 13.57 | 41,000 | +0.37(+2.80%) |
Feb 14, 2019 | 13.55 | 13.88 | 13.20 | 13.20 | 27,739 | -0.36(-2.65%) |
Feb 13, 2019 | 13.05 | 13.95 | 13.05 | 13.56 | 37,497 | +0.39(+2.96%) |
Feb 12, 2019 | 13.17 | 13.35 | 13.02 | 13.17 | 21,270 | +0.18(+1.39%) |
Feb 11, 2019 | 12.82 | 13.28 | 12.68 | 12.99 | 10,717 | +0.26(+2.04%) |
Feb 08, 2019 | 12.53 | 13.19 | 12.53 | 12.73 | 19,400 | -0.42(-3.19%) |
Feb 07, 2019 | 12.97 | 13.24 | 12.52 | 13.15 | 41,485 | +0.04(+0.31%) |
Feb 06, 2019 | 12.79 | 13.25 | 12.73 | 13.11 | 46,295 | +0.37(+2.90%) |
Feb 05, 2019 | 13.24 | 13.59 | 12.74 | 12.74 | 21,235 | -0.38(-2.90%) |
Feb 04, 2019 | 13.29 | 13.79 | 12.92 | 13.12 | 33,435 | -0.19(-1.43%) |