Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.96 | 14.05 | 13.96 | 14.05 | 2,415 | +0.04(+0.31%) |
Apr 29, 2019 | 14.00 | 14.03 | 14.00 | 14.01 | 1,117 | -0.00(-0.01%) |
Apr 26, 2019 | 13.96 | 14.04 | 13.95 | 14.01 | 1,037 | +0.08(+0.60%) |
Apr 25, 2019 | 13.89 | 13.93 | 13.88 | 13.93 | 1,118 | +0.07(+0.54%) |
Apr 24, 2019 | 13.92 | 13.92 | 13.80 | 13.85 | 4,153 | -0.17(-1.21%) |
Apr 23, 2019 | 13.96 | 14.02 | 13.96 | 14.02 | 994 | +0.07(+0.53%) |
Apr 22, 2019 | 13.91 | 13.95 | 13.91 | 13.95 | 205 | +0.02(+0.12%) |
Apr 18, 2019 | 13.90 | 13.96 | 13.87 | 13.93 | 1,498 | +0.05(+0.34%) |
Apr 17, 2019 | 13.97 | 13.97 | 13.85 | 13.88 | 3,491 | -0.05(-0.34%) |
Apr 16, 2019 | 13.96 | 13.96 | 13.93 | 13.93 | 742 | +0.07(+0.51%) |
Apr 15, 2019 | 13.84 | 13.86 | 13.84 | 13.86 | 115 | +0.02(+0.15%) |
Apr 12, 2019 | 13.90 | 13.91 | 13.84 | 13.84 | 691 | -0.05(-0.34%) |
Apr 11, 2019 | 14.03 | 14.03 | 13.88 | 13.89 | 2,393 | -0.17(-1.20%) |
Apr 10, 2019 | 14.03 | 14.07 | 14.03 | 14.06 | 2,755 | +0.05(+0.34%) |
Apr 09, 2019 | 14.01 | 14.04 | 13.99 | 14.01 | 1,853 | -0.05(-0.34%) |
Apr 08, 2019 | 13.96 | 14.09 | 13.96 | 14.06 | 4,986 | -0.02(-0.15%) |
Apr 05, 2019 | 14.09 | 14.09 | 14.07 | 14.08 | 691 | +0.08(+0.59%) |
Apr 04, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 46 | +0.07(+0.47%) |
Apr 03, 2019 | 14.10 | 14.10 | 13.93 | 13.93 | 651 | -0.10(-0.68%) |
Apr 02, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 2 | -0.02(-0.15%) |
Apr 01, 2019 | 13.96 | 14.05 | 13.96 | 14.05 | 468 | +0.17(+1.22%) |
Mar 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 115 | +0.07(+0.53%) |
Mar 28, 2019 | 13.73 | 13.80 | 13.73 | 13.80 | 5,046 | +0.17(+1.23%) |
Mar 27, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 64 | -0.24(-1.75%) |
Mar 26, 2019 | 13.89 | 13.89 | 13.88 | 13.88 | 758 | +0.10(+0.70%) |
Mar 25, 2019 | 13.67 | 13.80 | 13.67 | 13.78 | 7,819 | +0.03(+0.25%) |
Mar 22, 2019 | 13.76 | 13.81 | 13.75 | 13.75 | 691 | -0.42(-2.97%) |
Mar 21, 2019 | 14.18 | 14.18 | 14.09 | 14.17 | 577 | -0.06(-0.45%) |
Mar 20, 2019 | 14.21 | 14.31 | 14.21 | 14.23 | 1,671 | -0.01(-0.04%) |
Mar 19, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 124 | +0.02(+0.12%) |
Mar 18, 2019 | 14.21 | 14.23 | 14.20 | 14.22 | 2,096 | +0.12(+0.82%) |
Mar 15, 2019 | 14.01 | 14.10 | 14.01 | 14.10 | 809 | +0.15(+1.05%) |
Mar 14, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 119 | -0.01(-0.05%) |
Mar 13, 2019 | 13.99 | 14.00 | 13.96 | 13.96 | 233 | +0.06(+0.46%) |
Mar 12, 2019 | 13.94 | 13.94 | 13.90 | 13.90 | 1,305 | +0.06(+0.46%) |
Mar 11, 2019 | 13.71 | 13.84 | 13.71 | 13.84 | 694 | +0.26(+1.91%) |
Mar 08, 2019 | 13.56 | 13.58 | 13.49 | 13.58 | 13,645 | -0.07(-0.54%) |
Mar 07, 2019 | 13.72 | 13.76 | 13.61 | 13.65 | 11,201 | -0.16(-1.19%) |
Mar 06, 2019 | 13.89 | 13.89 | 13.81 | 13.81 | 1,093 | -0.02(-0.16%) |
Mar 05, 2019 | 13.76 | 13.84 | 13.76 | 13.84 | 481 | +0.12(+0.88%) |
Mar 04, 2019 | 13.78 | 13.78 | 13.67 | 13.72 | 2,200 | -0.04(-0.28%) |
Mar 01, 2019 | 13.72 | 13.76 | 13.72 | 13.75 | 231 | +0.00(+0.00%) |
Feb 28, 2019 | 13.77 | 13.77 | 13.75 | 13.75 | 138 | -0.12(-0.84%) |
Feb 27, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 65 | -0.08(-0.54%) |
Feb 26, 2019 | 13.84 | 13.95 | 13.81 | 13.95 | 3,381 | -0.00(-0.01%) |
Feb 25, 2019 | 14.00 | 14.00 | 13.90 | 13.95 | 716 | +0.07(+0.50%) |
Feb 22, 2019 | 13.84 | 13.91 | 13.83 | 13.88 | 2,312 | +0.12(+0.88%) |
Feb 21, 2019 | 13.83 | 13.84 | 13.71 | 13.76 | 1,134 | -0.04(-0.28%) |
Feb 20, 2019 | 13.70 | 13.80 | 13.70 | 13.80 | 144 | +0.13(+0.96%) |
Feb 19, 2019 | 13.73 | 13.73 | 13.66 | 13.67 | 352 | +0.03(+0.24%) |
Feb 15, 2019 | 13.61 | 13.63 | 13.56 | 13.63 | 7,169 | +0.01(+0.08%) |
Feb 14, 2019 | 13.53 | 13.62 | 13.52 | 13.62 | 18,718 | +0.01(+0.04%) |
Feb 13, 2019 | 13.64 | 13.64 | 13.59 | 13.62 | 2,246 | -0.10(-0.73%) |
Feb 12, 2019 | 13.71 | 13.74 | 13.71 | 13.72 | 8,608 | +0.12(+0.89%) |
Feb 11, 2019 | 13.63 | 13.63 | 13.58 | 13.59 | 5,763 | -0.11(-0.82%) |
Feb 08, 2019 | 13.72 | 13.72 | 13.59 | 13.71 | 1,040 | -0.02(-0.13%) |
Feb 07, 2019 | 13.71 | 13.75 | 13.67 | 13.72 | 1,445 | -0.13(-0.96%) |
Feb 06, 2019 | 13.91 | 13.93 | 13.86 | 13.86 | 1,000 | -0.08(-0.54%) |
Feb 05, 2019 | 13.87 | 14.00 | 13.87 | 13.93 | 2,274 | +0.10(+0.69%) |
Feb 04, 2019 | 13.77 | 13.86 | 13.77 | 13.84 | 5,012 | +0.00(+0.00%) |