Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.15 | 14.33 | 14.11 | 14.27 | 15,807 | -0.05(-0.32%) |
Apr 29, 2019 | 14.14 | 14.33 | 14.14 | 14.32 | 7,025 | -0.08(-0.54%) |
Apr 26, 2019 | 14.29 | 14.42 | 14.29 | 14.40 | 10,992 | +0.07(+0.48%) |
Apr 25, 2019 | 14.12 | 14.37 | 14.12 | 14.33 | 3,979 | +0.09(+0.64%) |
Apr 24, 2019 | 14.14 | 14.35 | 14.14 | 14.24 | 11,494 | +0.00(+0.00%) |
Apr 23, 2019 | 14.10 | 14.38 | 14.10 | 14.24 | 4,834 | +0.00(+0.00%) |
Apr 22, 2019 | 14.15 | 14.28 | 14.10 | 14.24 | 6,483 | -0.01(-0.06%) |
Apr 18, 2019 | 14.32 | 14.41 | 14.18 | 14.25 | 4,506 | -0.08(-0.57%) |
Apr 17, 2019 | 14.39 | 14.39 | 14.31 | 14.33 | 5,080 | -0.08(-0.57%) |
Apr 16, 2019 | 14.46 | 14.46 | 14.30 | 14.41 | 3,742 | +0.18(+1.28%) |
Apr 15, 2019 | 14.48 | 14.48 | 14.23 | 14.23 | 14,839 | -0.15(-1.01%) |
Apr 12, 2019 | 14.42 | 14.51 | 14.27 | 14.37 | 5,496 | -0.04(-0.25%) |
Apr 11, 2019 | 14.34 | 14.41 | 14.30 | 14.41 | 3,823 | +0.22(+1.54%) |
Apr 10, 2019 | 14.40 | 14.40 | 14.19 | 14.19 | 17,461 | -0.15(-1.02%) |
Apr 09, 2019 | 14.06 | 14.45 | 14.06 | 14.34 | 5,948 | +0.04(+0.25%) |
Apr 08, 2019 | 14.44 | 14.44 | 14.20 | 14.30 | 10,831 | +0.01(+0.06%) |
Apr 05, 2019 | 14.34 | 14.34 | 14.05 | 14.29 | 11,630 | +0.04(+0.25%) |
Apr 04, 2019 | 14.22 | 14.30 | 14.13 | 14.26 | 12,207 | +0.13(+0.89%) |
Apr 03, 2019 | 14.20 | 14.20 | 14.05 | 14.13 | 7,401 | -0.08(-0.57%) |
Apr 02, 2019 | 14.23 | 14.23 | 13.93 | 14.21 | 8,603 | +0.07(+0.51%) |
Apr 01, 2019 | 14.13 | 14.35 | 13.81 | 14.14 | 8,327 | -0.07(-0.51%) |
Mar 29, 2019 | 14.07 | 14.21 | 14.07 | 14.21 | 6,867 | +0.30(+2.14%) |
Mar 28, 2019 | 13.93 | 14.17 | 13.91 | 13.91 | 7,654 | +0.01(+0.07%) |
Mar 27, 2019 | 14.10 | 14.10 | 13.73 | 13.90 | 14,382 | -0.30(-2.10%) |
Mar 26, 2019 | 12.99 | 14.20 | 11.90 | 14.20 | 11,124 | +0.17(+1.19%) |
Mar 25, 2019 | 13.99 | 14.07 | 13.99 | 14.03 | 3,065 | +0.00(+0.00%) |
Mar 22, 2019 | 14.04 | 14.07 | 13.99 | 14.03 | 2,326 | -0.08(-0.54%) |
Mar 21, 2019 | 14.21 | 14.21 | 14.11 | 14.11 | 6,788 | -0.02(-0.13%) |
Mar 20, 2019 | 14.22 | 14.34 | 14.03 | 14.13 | 19,370 | +0.00(+0.00%) |
Mar 19, 2019 | 14.20 | 14.31 | 14.13 | 14.13 | 7,308 | -0.02(-0.13%) |
Mar 18, 2019 | 14.27 | 14.35 | 13.91 | 14.15 | 39,556 | -0.20(-1.38%) |
Mar 15, 2019 | 14.31 | 14.35 | 14.28 | 14.35 | 4,541 | +0.01(+0.06%) |
Mar 14, 2019 | 14.07 | 14.34 | 14.07 | 14.34 | 9,079 | +0.21(+1.47%) |
Mar 13, 2019 | 14.17 | 14.34 | 13.99 | 14.13 | 18,762 | +0.05(+0.32%) |
Mar 12, 2019 | 14.12 | 14.17 | 14.03 | 14.08 | 8,043 | -0.14(-0.95%) |
Mar 11, 2019 | 14.23 | 14.35 | 14.09 | 14.22 | 7,985 | -0.14(-0.94%) |
Mar 08, 2019 | 14.21 | 14.35 | 14.21 | 14.35 | 4,319 | +0.00(+0.03%) |
Mar 07, 2019 | 14.35 | 14.35 | 14.25 | 14.35 | 4,866 | +0.12(+0.86%) |
Mar 06, 2019 | 14.34 | 14.40 | 14.21 | 14.23 | 6,900 | +0.01(+0.06%) |
Mar 05, 2019 | 14.28 | 14.45 | 14.22 | 14.22 | 17,741 | -0.17(-1.19%) |
Mar 04, 2019 | 14.24 | 14.39 | 14.24 | 14.39 | 2,516 | +0.01(+0.06%) |
Mar 01, 2019 | 14.44 | 14.44 | 14.30 | 14.38 | 10,079 | +0.14(+1.01%) |
Feb 28, 2019 | 14.17 | 14.39 | 13.99 | 14.24 | 9,853 | +0.24(+1.74%) |
Feb 27, 2019 | 14.05 | 14.35 | 13.75 | 13.99 | 24,640 | -0.18(-1.27%) |
Feb 26, 2019 | 14.24 | 14.37 | 14.11 | 14.17 | 21,407 | -0.07(-0.51%) |
Feb 25, 2019 | 14.38 | 14.38 | 14.00 | 14.25 | 7,914 | -0.14(-1.00%) |
Feb 22, 2019 | 14.17 | 14.39 | 14.17 | 14.39 | 2,879 | +0.05(+0.35%) |
Feb 21, 2019 | 14.31 | 14.39 | 14.30 | 14.34 | 10,519 | +0.13(+0.92%) |
Feb 20, 2019 | 14.40 | 14.40 | 14.21 | 14.21 | 11,675 | -0.19(-1.32%) |
Feb 19, 2019 | 14.18 | 14.40 | 14.06 | 14.40 | 18,855 | +0.12(+0.82%) |
Feb 15, 2019 | 14.26 | 14.40 | 14.17 | 14.28 | 9,193 | +0.02(+0.13%) |
Feb 14, 2019 | 14.36 | 14.40 | 14.26 | 14.26 | 21,952 | -0.10(-0.69%) |
Feb 13, 2019 | 14.34 | 14.36 | 14.22 | 14.36 | 7,753 | +0.01(+0.06%) |
Feb 12, 2019 | 14.41 | 14.41 | 14.26 | 14.35 | 10,965 | +0.06(+0.44%) |
Feb 11, 2019 | 13.96 | 14.44 | 13.96 | 14.29 | 22,923 | +0.49(+3.53%) |
Feb 08, 2019 | 13.44 | 14.21 | 13.39 | 13.80 | 9,304 | -0.41(-2.86%) |
Feb 07, 2019 | 14.10 | 14.22 | 14.08 | 14.21 | 8,664 | +0.21(+1.48%) |
Feb 06, 2019 | 13.94 | 14.22 | 13.90 | 14.00 | 7,942 | -0.14(-0.96%) |
Feb 05, 2019 | 14.06 | 14.22 | 14.06 | 14.14 | 4,890 | +0.08(+0.58%) |
Feb 04, 2019 | 14.21 | 14.22 | 14.06 | 14.06 | 5,796 | -0.16(-1.14%) |