Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.23 | 13.30 | 13.22 | 13.26 | 341,962 | -0.03(-0.23%) |
Apr 29, 2019 | 13.46 | 13.46 | 13.23 | 13.29 | 255,824 | +0.00(+0.04%) |
Apr 26, 2019 | 13.44 | 13.45 | 13.26 | 13.29 | 270,900 | +0.14(+1.10%) |
Apr 25, 2019 | 12.95 | 13.20 | 12.95 | 13.14 | 81,357 | -0.41(-3.06%) |
Apr 24, 2019 | 13.30 | 13.82 | 13.30 | 13.55 | 84,197 | -0.04(-0.33%) |
Apr 23, 2019 | 13.71 | 13.71 | 13.53 | 13.60 | 127,071 | +0.09(+0.70%) |
Apr 22, 2019 | 13.46 | 13.52 | 13.43 | 13.51 | 125,427 | -0.06(-0.48%) |
Apr 18, 2019 | 13.55 | 13.83 | 13.55 | 13.57 | 39,800 | -0.31(-2.23%) |
Apr 17, 2019 | 13.93 | 13.95 | 13.88 | 13.88 | 111,774 | -0.18(-1.28%) |
Apr 16, 2019 | 14.02 | 14.12 | 14.00 | 14.06 | 398,009 | +0.08(+0.57%) |
Apr 15, 2019 | 13.98 | 14.00 | 13.97 | 13.98 | 50,095 | -0.15(-1.06%) |
Apr 12, 2019 | 14.17 | 14.17 | 14.07 | 14.13 | 61,500 | -0.34(-2.38%) |
Apr 11, 2019 | 14.47 | 14.52 | 14.44 | 14.47 | 41,812 | -0.04(-0.28%) |
Apr 10, 2019 | 14.52 | 14.55 | 14.48 | 14.52 | 38,738 | -0.12(-0.79%) |
Apr 09, 2019 | 14.62 | 14.68 | 14.61 | 14.63 | 41,407 | -0.16(-1.12%) |
Apr 08, 2019 | 14.74 | 14.83 | 14.74 | 14.79 | 35,889 | +0.04(+0.27%) |
Apr 05, 2019 | 14.73 | 14.78 | 14.71 | 14.76 | 17,200 | +0.01(+0.03%) |
Apr 04, 2019 | 14.72 | 14.77 | 14.68 | 14.75 | 182,787 | +0.01(+0.07%) |
Apr 03, 2019 | 14.78 | 14.83 | 14.71 | 14.74 | 86,912 | -0.29(-1.93%) |
Apr 02, 2019 | 15.03 | 15.06 | 14.99 | 15.03 | 45,370 | -0.25(-1.64%) |
Apr 01, 2019 | 15.21 | 15.31 | 15.21 | 15.28 | 21,283 | +0.31(+2.07%) |
Mar 29, 2019 | 14.96 | 14.98 | 14.90 | 14.97 | 21,200 | +0.08(+0.50%) |
Mar 28, 2019 | 15.25 | 15.25 | 14.88 | 14.89 | 60,136 | -0.41(-2.65%) |
Mar 27, 2019 | 15.03 | 15.55 | 15.03 | 15.30 | 37,530 | -0.33(-2.11%) |
Mar 26, 2019 | 15.33 | 15.68 | 15.33 | 15.63 | 72,911 | +0.69(+4.62%) |
Mar 25, 2019 | 14.76 | 14.98 | 14.76 | 14.94 | 43,787 | -0.14(-0.93%) |
Mar 22, 2019 | 15.26 | 15.26 | 15.08 | 15.08 | 36,900 | -0.71(-4.50%) |
Mar 21, 2019 | 15.69 | 15.85 | 15.64 | 15.79 | 71,726 | +0.11(+0.73%) |
Mar 20, 2019 | 15.64 | 15.79 | 15.61 | 15.68 | 41,759 | -0.01(-0.10%) |
Mar 19, 2019 | 15.75 | 15.75 | 15.64 | 15.69 | 76,546 | +0.09(+0.58%) |
Mar 18, 2019 | 15.33 | 15.65 | 15.33 | 15.60 | 72,045 | +0.05(+0.32%) |
Mar 15, 2019 | 15.54 | 15.59 | 15.47 | 15.55 | 76,500 | +0.17(+1.11%) |
Mar 14, 2019 | 15.39 | 15.41 | 15.35 | 15.38 | 59,173 | -0.16(-1.06%) |
Mar 13, 2019 | 15.55 | 15.59 | 15.50 | 15.54 | 19,640 | +0.06(+0.42%) |
Mar 12, 2019 | 15.47 | 15.53 | 15.45 | 15.48 | 41,833 | +0.04(+0.29%) |
Mar 11, 2019 | 15.33 | 15.45 | 15.27 | 15.44 | 30,745 | +0.18(+1.18%) |
Mar 08, 2019 | 14.85 | 15.26 | 14.85 | 15.26 | 53,800 | -0.02(-0.13%) |
Mar 07, 2019 | 15.33 | 15.34 | 15.23 | 15.28 | 28,188 | -0.21(-1.32%) |
Mar 06, 2019 | 15.42 | 15.54 | 15.40 | 15.48 | 321,264 | -0.30(-1.90%) |
Mar 05, 2019 | 15.68 | 15.80 | 15.68 | 15.78 | 50,374 | +0.14(+0.93%) |
Mar 04, 2019 | 16.03 | 16.03 | 15.58 | 15.63 | 29,686 | -0.01(-0.06%) |
Mar 01, 2019 | 15.67 | 15.67 | 15.59 | 15.64 | 29,900 | -0.01(-0.06%) |
Feb 28, 2019 | 15.40 | 15.73 | 15.40 | 15.65 | 89,575 | +0.10(+0.68%) |
Feb 27, 2019 | 15.54 | 15.58 | 15.50 | 15.55 | 38,582 | +0.12(+0.78%) |
Feb 26, 2019 | 15.39 | 15.49 | 15.39 | 15.43 | 38,283 | +0.27(+1.78%) |
Feb 25, 2019 | 15.21 | 15.25 | 15.12 | 15.16 | 69,527 | -0.22(-1.46%) |
Feb 22, 2019 | 15.42 | 15.43 | 15.31 | 15.38 | 31,600 | +0.24(+1.58%) |
Feb 21, 2019 | 15.21 | 15.21 | 15.11 | 15.14 | 183,808 | -0.20(-1.27%) |
Feb 20, 2019 | 15.39 | 15.43 | 15.32 | 15.34 | 35,405 | +0.09(+0.59%) |
Feb 19, 2019 | 15.20 | 15.30 | 15.20 | 15.25 | 59,772 | -0.16(-1.04%) |
Feb 15, 2019 | 15.20 | 15.44 | 15.20 | 15.41 | 42,200 | +0.37(+2.43%) |
Feb 14, 2019 | 14.98 | 15.10 | 14.96 | 15.04 | 32,478 | +0.11(+0.74%) |
Feb 13, 2019 | 15.11 | 15.11 | 14.91 | 14.94 | 33,536 | -0.25(-1.65%) |
Feb 12, 2019 | 14.95 | 15.23 | 14.95 | 15.19 | 101,996 | +0.49(+3.30%) |
Feb 11, 2019 | 14.76 | 14.76 | 14.64 | 14.70 | 47,623 | +0.01(+0.10%) |
Feb 08, 2019 | 14.79 | 14.79 | 14.60 | 14.69 | 552,300 | -0.25(-1.67%) |
Feb 07, 2019 | 15.03 | 15.03 | 14.89 | 14.94 | 31,956 | -0.23(-1.55%) |
Feb 06, 2019 | 15.18 | 15.27 | 15.12 | 15.17 | 60,634 | -0.08(-0.52%) |
Feb 05, 2019 | 15.26 | 15.27 | 15.14 | 15.25 | 61,230 | -0.66(-4.15%) |
Feb 04, 2019 | 15.77 | 15.93 | 15.77 | 15.91 | 72,008 | +0.45(+2.88%) |