Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.51 | 14.60 | 14.30 | 14.49 | 93,716 | -0.03(-0.21%) |
Apr 29, 2019 | 14.62 | 14.72 | 14.52 | 14.52 | 65,157 | -0.13(-0.89%) |
Apr 26, 2019 | 14.52 | 14.72 | 14.44 | 14.65 | 47,000 | +0.12(+0.83%) |
Apr 25, 2019 | 14.64 | 14.64 | 14.45 | 14.53 | 50,016 | -0.13(-0.89%) |
Apr 24, 2019 | 14.48 | 14.76 | 14.44 | 14.66 | 91,234 | +0.15(+1.03%) |
Apr 23, 2019 | 14.40 | 14.65 | 14.37 | 14.51 | 104,709 | +0.12(+0.83%) |
Apr 22, 2019 | 14.72 | 14.73 | 14.27 | 14.39 | 94,466 | -0.36(-2.44%) |
Apr 18, 2019 | 14.81 | 14.94 | 14.57 | 14.75 | 91,900 | -0.10(-0.67%) |
Apr 17, 2019 | 14.85 | 14.97 | 14.70 | 14.85 | 101,631 | -0.01(-0.07%) |
Apr 16, 2019 | 14.70 | 14.90 | 14.62 | 14.86 | 112,582 | +0.20(+1.36%) |
Apr 15, 2019 | 14.52 | 14.73 | 14.49 | 14.66 | 87,930 | +0.14(+0.96%) |
Apr 12, 2019 | 14.83 | 14.83 | 14.40 | 14.52 | 86,700 | -0.19(-1.29%) |
Apr 11, 2019 | 14.72 | 14.76 | 14.57 | 14.71 | 86,034 | -0.01(-0.07%) |
Apr 10, 2019 | 14.60 | 14.82 | 14.55 | 14.72 | 72,425 | +0.13(+0.89%) |
Apr 09, 2019 | 14.49 | 14.83 | 14.49 | 14.59 | 129,812 | +0.06(+0.41%) |
Apr 08, 2019 | 14.54 | 14.63 | 14.44 | 14.53 | 36,058 | -0.10(-0.68%) |
Apr 05, 2019 | 14.56 | 14.78 | 14.49 | 14.63 | 66,500 | +0.15(+1.04%) |
Apr 04, 2019 | 14.25 | 14.54 | 14.25 | 14.48 | 83,782 | +0.24(+1.69%) |
Apr 03, 2019 | 14.43 | 14.48 | 14.14 | 14.24 | 176,372 | -0.10(-0.70%) |
Apr 02, 2019 | 14.17 | 14.35 | 14.09 | 14.34 | 122,564 | +0.27(+1.92%) |
Apr 01, 2019 | 13.70 | 14.15 | 13.62 | 14.07 | 360,962 | +0.47(+3.46%) |
Mar 29, 2019 | 13.70 | 13.80 | 13.43 | 13.60 | 101,400 | -0.10(-0.73%) |
Mar 28, 2019 | 13.48 | 13.79 | 13.48 | 13.70 | 65,260 | +0.27(+2.01%) |
Mar 27, 2019 | 13.47 | 13.57 | 13.29 | 13.43 | 120,099 | -0.07(-0.52%) |
Mar 26, 2019 | 13.85 | 13.94 | 13.39 | 13.50 | 233,130 | -0.31(-2.24%) |
Mar 25, 2019 | 13.71 | 13.94 | 13.67 | 13.81 | 85,863 | +0.06(+0.44%) |
Mar 22, 2019 | 14.05 | 14.12 | 13.73 | 13.75 | 216,100 | -0.45(-3.17%) |
Mar 21, 2019 | 13.43 | 14.23 | 13.43 | 14.20 | 200,513 | +0.64(+4.72%) |
Mar 20, 2019 | 13.54 | 13.73 | 13.24 | 13.56 | 118,964 | -0.02(-0.15%) |
Mar 19, 2019 | 14.06 | 14.24 | 13.57 | 13.58 | 148,960 | -0.49(-3.48%) |
Mar 18, 2019 | 13.66 | 14.16 | 13.66 | 14.07 | 269,372 | +0.62(+4.61%) |
Mar 15, 2019 | 13.54 | 13.91 | 13.45 | 13.45 | 698,600 | -0.10(-0.74%) |
Mar 14, 2019 | 13.65 | 13.69 | 13.45 | 13.55 | 227,370 | -0.13(-0.95%) |
Mar 13, 2019 | 13.72 | 13.91 | 13.66 | 13.68 | 176,427 | +0.02(+0.15%) |
Mar 12, 2019 | 13.80 | 14.01 | 13.58 | 13.66 | 124,547 | -0.15(-1.09%) |
Mar 11, 2019 | 13.50 | 13.96 | 13.50 | 13.81 | 127,055 | +0.27(+1.99%) |
Mar 08, 2019 | 13.20 | 13.61 | 13.20 | 13.54 | 204,800 | +0.29(+2.19%) |
Mar 07, 2019 | 14.43 | 14.56 | 13.00 | 13.25 | 417,116 | -1.22(-8.43%) |
Mar 06, 2019 | 13.76 | 14.56 | 13.76 | 14.47 | 155,389 | +0.57(+4.10%) |
Mar 05, 2019 | 13.95 | 14.56 | 13.06 | 13.90 | 295,644 | -0.67(-4.60%) |
Mar 04, 2019 | 14.46 | 14.60 | 14.31 | 14.57 | 68,233 | +0.04(+0.28%) |
Mar 01, 2019 | 14.49 | 14.55 | 14.17 | 14.53 | 66,700 | +0.19(+1.32%) |
Feb 28, 2019 | 14.77 | 14.81 | 14.30 | 14.34 | 93,546 | -0.42(-2.85%) |
Feb 27, 2019 | 14.89 | 14.94 | 14.64 | 14.76 | 106,923 | -0.27(-1.80%) |
Feb 26, 2019 | 14.58 | 15.14 | 14.55 | 15.03 | 159,228 | +0.40(+2.73%) |
Feb 25, 2019 | 14.59 | 14.81 | 14.49 | 14.63 | 110,758 | +0.06(+0.41%) |
Feb 22, 2019 | 14.54 | 14.70 | 14.41 | 14.57 | 68,200 | +0.06(+0.41%) |
Feb 21, 2019 | 14.71 | 14.86 | 14.48 | 14.51 | 52,855 | -0.25(-1.69%) |
Feb 20, 2019 | 14.56 | 14.90 | 14.55 | 14.76 | 77,174 | +0.20(+1.37%) |
Feb 19, 2019 | 14.46 | 14.73 | 14.46 | 14.56 | 152,159 | -0.01(-0.07%) |
Feb 15, 2019 | 14.69 | 14.97 | 14.47 | 14.57 | 92,700 | -0.04(-0.27%) |
Feb 14, 2019 | 14.61 | 14.99 | 14.56 | 14.61 | 122,687 | +0.00(+0.00%) |
Feb 13, 2019 | 14.35 | 14.95 | 14.12 | 14.61 | 233,738 | +0.38(+2.67%) |
Feb 12, 2019 | 13.74 | 14.26 | 13.74 | 14.23 | 86,089 | +0.61(+4.48%) |
Feb 11, 2019 | 13.20 | 13.70 | 13.03 | 13.62 | 81,413 | +0.49(+3.73%) |
Feb 08, 2019 | 13.05 | 13.21 | 13.05 | 13.13 | 64,100 | +0.05(+0.38%) |
Feb 07, 2019 | 13.34 | 13.37 | 13.06 | 13.08 | 60,829 | -0.32(-2.39%) |
Feb 06, 2019 | 13.15 | 13.44 | 13.06 | 13.40 | 80,371 | +0.30(+2.29%) |
Feb 05, 2019 | 13.27 | 13.28 | 12.89 | 13.10 | 63,266 | -0.17(-1.28%) |
Feb 04, 2019 | 13.32 | 13.50 | 13.20 | 13.27 | 50,353 | -0.02(-0.15%) |