Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.85 | 15.16 | 14.64 | 14.90 | 667,437 | +0.24(+1.64%) |
Apr 29, 2019 | 14.63 | 14.76 | 14.50 | 14.66 | 318,119 | +0.05(+0.33%) |
Apr 26, 2019 | 14.28 | 14.65 | 14.21 | 14.61 | 311,047 | +0.41(+2.88%) |
Apr 25, 2019 | 14.31 | 14.32 | 14.03 | 14.20 | 216,598 | -0.12(-0.84%) |
Apr 24, 2019 | 14.36 | 14.51 | 14.31 | 14.32 | 208,534 | -0.02(-0.17%) |
Apr 23, 2019 | 14.06 | 14.40 | 13.98 | 14.35 | 347,652 | +0.32(+2.29%) |
Apr 22, 2019 | 14.34 | 14.34 | 13.88 | 14.03 | 366,378 | -0.33(-2.29%) |
Apr 18, 2019 | 14.33 | 14.42 | 14.28 | 14.36 | 260,576 | +0.00(+0.00%) |
Apr 17, 2019 | 14.52 | 14.52 | 14.23 | 14.36 | 271,672 | -0.10(-0.67%) |
Apr 16, 2019 | 14.64 | 14.64 | 14.42 | 14.45 | 248,543 | -0.12(-0.83%) |
Apr 15, 2019 | 14.58 | 14.60 | 14.40 | 14.57 | 342,735 | +0.05(+0.33%) |
Apr 12, 2019 | 14.57 | 14.62 | 14.44 | 14.52 | 377,717 | +0.02(+0.11%) |
Apr 11, 2019 | 14.58 | 14.58 | 14.39 | 14.51 | 297,852 | -0.03(-0.22%) |
Apr 10, 2019 | 14.19 | 14.55 | 14.18 | 14.54 | 440,283 | +0.40(+2.84%) |
Apr 09, 2019 | 14.44 | 14.50 | 14.13 | 14.14 | 354,214 | -0.32(-2.22%) |
Apr 08, 2019 | 14.56 | 14.56 | 14.39 | 14.46 | 413,317 | -0.14(-0.99%) |
Apr 05, 2019 | 14.32 | 14.63 | 14.28 | 14.60 | 396,909 | +0.34(+2.36%) |
Apr 04, 2019 | 14.03 | 14.28 | 14.02 | 14.27 | 381,452 | +0.24(+1.72%) |
Apr 03, 2019 | 14.16 | 14.17 | 13.99 | 14.03 | 347,681 | -0.08(-0.57%) |
Apr 02, 2019 | 13.89 | 14.14 | 13.78 | 14.11 | 329,329 | +0.20(+1.44%) |
Apr 01, 2019 | 13.82 | 13.95 | 13.74 | 13.91 | 369,847 | +0.15(+1.11%) |
Mar 29, 2019 | 13.81 | 13.82 | 13.63 | 13.75 | 642,531 | -0.03(-0.23%) |
Mar 28, 2019 | 13.84 | 13.87 | 13.60 | 13.79 | 391,014 | +0.06(+0.41%) |
Mar 27, 2019 | 13.67 | 13.79 | 13.57 | 13.73 | 597,209 | +0.06(+0.40%) |
Mar 26, 2019 | 13.70 | 13.83 | 13.64 | 13.67 | 445,497 | +0.05(+0.35%) |
Mar 25, 2019 | 13.80 | 13.82 | 13.54 | 13.63 | 422,541 | -0.17(-1.20%) |
Mar 22, 2019 | 14.12 | 14.17 | 13.74 | 13.79 | 432,788 | -0.42(-2.94%) |
Mar 21, 2019 | 13.98 | 14.29 | 13.98 | 14.21 | 311,691 | +0.17(+1.24%) |
Mar 20, 2019 | 14.04 | 14.22 | 13.97 | 14.04 | 303,339 | -0.02(-0.17%) |
Mar 19, 2019 | 14.12 | 14.17 | 13.97 | 14.06 | 331,414 | -0.06(-0.39%) |
Mar 18, 2019 | 14.14 | 14.26 | 14.05 | 14.12 | 252,236 | +0.02(+0.17%) |
Mar 15, 2019 | 14.12 | 14.17 | 14.01 | 14.09 | 562,866 | -0.01(-0.06%) |
Mar 14, 2019 | 14.24 | 14.31 | 14.04 | 14.10 | 235,757 | -0.13(-0.94%) |
Mar 13, 2019 | 14.29 | 14.41 | 14.23 | 14.24 | 235,795 | -0.04(-0.28%) |
Mar 12, 2019 | 14.30 | 14.42 | 14.21 | 14.27 | 450,194 | -0.02(-0.11%) |
Mar 11, 2019 | 14.11 | 14.34 | 13.99 | 14.29 | 444,046 | +0.26(+1.86%) |
Mar 08, 2019 | 14.09 | 14.14 | 13.92 | 14.03 | 427,469 | -0.11(-0.78%) |
Mar 07, 2019 | 14.42 | 14.42 | 14.12 | 14.14 | 828,120 | -0.29(-2.02%) |
Mar 06, 2019 | 14.56 | 14.64 | 14.41 | 14.43 | 508,117 | -0.13(-0.87%) |
Mar 05, 2019 | 14.70 | 14.77 | 14.47 | 14.56 | 1,426,189 | -0.15(-1.02%) |
Mar 04, 2019 | 14.76 | 14.89 | 14.65 | 14.71 | 1,143,992 | -0.06(-0.43%) |
Mar 01, 2019 | 14.88 | 14.99 | 14.57 | 14.77 | 523,982 | -0.11(-0.74%) |
Feb 28, 2019 | 15.00 | 15.06 | 14.83 | 14.88 | 885,388 | -0.04(-0.26%) |
Feb 27, 2019 | 15.19 | 15.33 | 14.72 | 14.92 | 802,118 | -0.42(-2.73%) |
Feb 26, 2019 | 15.65 | 16.09 | 15.11 | 15.34 | 1,085,940 | +0.13(+0.83%) |
Feb 25, 2019 | 15.33 | 15.37 | 15.11 | 15.21 | 509,083 | -0.10(-0.67%) |
Feb 22, 2019 | 15.09 | 15.36 | 15.06 | 15.32 | 379,339 | +0.28(+1.89%) |
Feb 21, 2019 | 14.92 | 15.10 | 14.90 | 15.03 | 505,118 | +0.07(+0.48%) |
Feb 20, 2019 | 14.60 | 15.00 | 14.54 | 14.96 | 510,991 | +0.36(+2.43%) |
Feb 19, 2019 | 14.71 | 14.78 | 14.55 | 14.61 | 284,819 | -0.11(-0.75%) |
Feb 15, 2019 | 14.57 | 14.79 | 14.47 | 14.72 | 397,831 | +0.25(+1.75%) |
Feb 14, 2019 | 14.54 | 14.57 | 14.29 | 14.46 | 363,181 | -0.09(-0.60%) |
Feb 13, 2019 | 14.27 | 14.65 | 14.26 | 14.55 | 862,042 | +0.30(+2.11%) |
Feb 12, 2019 | 14.40 | 14.43 | 14.20 | 14.25 | 324,777 | -0.09(-0.66%) |
Feb 11, 2019 | 14.39 | 14.45 | 14.31 | 14.35 | 271,235 | -0.02(-0.16%) |
Feb 08, 2019 | 14.39 | 14.64 | 14.34 | 14.37 | 366,420 | -0.23(-1.57%) |
Feb 07, 2019 | 14.69 | 14.75 | 14.56 | 14.60 | 338,572 | -0.17(-1.12%) |
Feb 06, 2019 | 14.91 | 14.98 | 14.76 | 14.76 | 269,266 | -0.15(-1.01%) |
Feb 05, 2019 | 14.86 | 14.92 | 14.76 | 14.91 | 331,950 | +0.09(+0.64%) |
Feb 04, 2019 | 14.51 | 14.83 | 14.46 | 14.82 | 610,060 | +0.27(+1.85%) |