Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.73 | 15.02 | 14.67 | 15.02 | 426,939 | +0.29(+1.94%) |
Apr 29, 2019 | 14.93 | 14.98 | 14.71 | 14.73 | 284,902 | -0.20(-1.32%) |
Apr 26, 2019 | 14.91 | 14.97 | 14.84 | 14.93 | 327,198 | +0.06(+0.39%) |
Apr 25, 2019 | 14.75 | 14.88 | 14.65 | 14.87 | 507,347 | +0.07(+0.50%) |
Apr 24, 2019 | 14.81 | 14.83 | 14.70 | 14.80 | 336,398 | +0.10(+0.65%) |
Apr 23, 2019 | 14.74 | 14.74 | 14.59 | 14.70 | 323,515 | -0.04(-0.25%) |
Apr 22, 2019 | 14.73 | 14.78 | 14.67 | 14.74 | 291,265 | -0.04(-0.25%) |
Apr 18, 2019 | 14.69 | 14.79 | 14.66 | 14.78 | 213,265 | +0.12(+0.80%) |
Apr 17, 2019 | 14.76 | 14.82 | 14.61 | 14.66 | 251,740 | -0.10(-0.65%) |
Apr 16, 2019 | 14.86 | 14.88 | 14.67 | 14.75 | 381,913 | -0.03(-0.20%) |
Apr 15, 2019 | 14.77 | 14.88 | 14.74 | 14.78 | 339,791 | +0.03(+0.20%) |
Apr 12, 2019 | 14.69 | 14.77 | 14.59 | 14.75 | 186,112 | +0.06(+0.40%) |
Apr 11, 2019 | 14.61 | 14.71 | 14.55 | 14.69 | 179,849 | +0.08(+0.55%) |
Apr 10, 2019 | 14.71 | 14.78 | 14.58 | 14.61 | 252,480 | -0.08(-0.55%) |
Apr 09, 2019 | 14.64 | 14.74 | 14.57 | 14.69 | 295,114 | +0.04(+0.25%) |
Apr 08, 2019 | 14.59 | 14.66 | 14.53 | 14.66 | 420,403 | +0.06(+0.40%) |
Apr 05, 2019 | 14.50 | 14.61 | 14.44 | 14.60 | 374,408 | +0.10(+0.66%) |
Apr 04, 2019 | 14.50 | 14.56 | 14.41 | 14.50 | 334,237 | +0.03(+0.20%) |
Apr 03, 2019 | 14.34 | 14.53 | 14.19 | 14.47 | 1,018,699 | +0.22(+1.54%) |
Apr 02, 2019 | 14.15 | 14.31 | 14.09 | 14.25 | 1,045,674 | +0.08(+0.57%) |
Apr 01, 2019 | 14.29 | 14.33 | 14.07 | 14.17 | 761,777 | -0.09(-0.62%) |
Mar 29, 2019 | 14.31 | 14.34 | 14.18 | 14.26 | 315,054 | -0.03(-0.21%) |
Mar 28, 2019 | 14.29 | 14.34 | 14.22 | 14.29 | 401,260 | -0.04(-0.26%) |
Mar 27, 2019 | 14.29 | 14.40 | 14.20 | 14.33 | 403,424 | +0.00(+0.00%) |
Mar 26, 2019 | 14.27 | 14.36 | 14.24 | 14.33 | 450,825 | +0.10(+0.72%) |
Mar 25, 2019 | 14.36 | 14.43 | 14.21 | 14.23 | 370,376 | -0.14(-0.97%) |
Mar 22, 2019 | 14.25 | 14.48 | 14.24 | 14.36 | 709,521 | +0.03(+0.20%) |
Mar 21, 2019 | 14.20 | 14.34 | 14.18 | 14.34 | 1,836,437 | +0.13(+0.93%) |
Mar 20, 2019 | 14.21 | 14.26 | 14.10 | 14.20 | 526,970 | -0.01(-0.10%) |
Mar 19, 2019 | 14.20 | 14.31 | 14.16 | 14.22 | 233,728 | +0.03(+0.21%) |
Mar 18, 2019 | 14.25 | 14.32 | 14.12 | 14.19 | 256,633 | -0.05(-0.36%) |
Mar 15, 2019 | 14.25 | 14.38 | 14.14 | 14.24 | 681,413 | +0.01(+0.05%) |
Mar 14, 2019 | 14.23 | 14.31 | 14.18 | 14.23 | 325,838 | -0.02(-0.15%) |
Mar 13, 2019 | 14.30 | 14.38 | 14.21 | 14.25 | 357,849 | -0.03(-0.21%) |
Mar 12, 2019 | 14.36 | 14.39 | 14.27 | 14.28 | 628,132 | -0.08(-0.56%) |
Mar 11, 2019 | 14.36 | 14.50 | 14.32 | 14.36 | 580,355 | -0.01(-0.10%) |
Mar 08, 2019 | 14.42 | 14.56 | 14.21 | 14.38 | 615,439 | -0.04(-0.30%) |
Mar 07, 2019 | 14.44 | 14.53 | 14.35 | 14.42 | 465,734 | +0.01(+0.10%) |
Mar 06, 2019 | 14.34 | 14.47 | 14.21 | 14.41 | 872,220 | +0.06(+0.45%) |
Mar 05, 2019 | 14.36 | 14.37 | 14.23 | 14.34 | 511,780 | -0.04(-0.25%) |
Mar 04, 2019 | 14.36 | 14.49 | 14.18 | 14.38 | 944,996 | +0.17(+1.22%) |
Mar 01, 2019 | 14.39 | 14.47 | 13.90 | 14.21 | 786,711 | -0.15(-1.05%) |
Feb 28, 2019 | 14.05 | 14.42 | 13.90 | 14.36 | 542,355 | +0.30(+2.15%) |
Feb 27, 2019 | 14.11 | 14.11 | 14.01 | 14.06 | 462,833 | -0.05(-0.36%) |
Feb 26, 2019 | 14.09 | 14.15 | 14.03 | 14.11 | 428,092 | +0.06(+0.41%) |
Feb 25, 2019 | 14.03 | 14.10 | 13.96 | 14.05 | 356,507 | -0.01(-0.10%) |
Feb 22, 2019 | 14.01 | 14.09 | 13.89 | 14.06 | 344,073 | +0.06(+0.46%) |
Feb 21, 2019 | 14.00 | 14.06 | 13.89 | 14.00 | 394,434 | +0.03(+0.21%) |
Feb 20, 2019 | 14.04 | 14.04 | 13.85 | 13.97 | 551,196 | +0.04(+0.31%) |
Feb 19, 2019 | 13.60 | 13.98 | 13.52 | 13.93 | 770,393 | +0.32(+2.38%) |
Feb 15, 2019 | 13.16 | 13.62 | 13.14 | 13.60 | 1,287,598 | +0.47(+3.62%) |
Feb 14, 2019 | 12.75 | 13.13 | 12.59 | 13.13 | 2,219,358 | +0.45(+3.52%) |
Feb 13, 2019 | 12.88 | 12.91 | 12.61 | 12.68 | 732,230 | -0.19(-1.51%) |
Feb 12, 2019 | 12.98 | 12.98 | 12.80 | 12.88 | 513,202 | +0.00(+0.00%) |
Feb 11, 2019 | 12.72 | 12.92 | 12.72 | 12.88 | 387,874 | +0.14(+1.13%) |
Feb 08, 2019 | 12.62 | 12.76 | 12.62 | 12.73 | 305,842 | +0.05(+0.40%) |
Feb 07, 2019 | 12.78 | 12.78 | 12.59 | 12.68 | 383,447 | -0.07(-0.56%) |
Feb 06, 2019 | 12.75 | 12.88 | 12.70 | 12.75 | 613,727 | +0.00(+0.00%) |
Feb 05, 2019 | 12.88 | 12.92 | 12.73 | 12.75 | 529,703 | -0.09(-0.67%) |
Feb 04, 2019 | 12.80 | 12.95 | 12.78 | 12.84 | 712,032 | +0.04(+0.34%) |