Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.76 | 14.09 | 13.60 | 13.90 | 57,003 | +0.02(+0.14%) |
Apr 29, 2019 | 13.49 | 13.95 | 13.39 | 13.88 | 47,761 | -0.02(-0.14%) |
Apr 26, 2019 | 13.44 | 13.90 | 12.82 | 13.90 | 30,600 | +0.40(+2.96%) |
Apr 25, 2019 | 13.57 | 13.60 | 13.10 | 13.50 | 38,197 | -0.59(-4.19%) |
Apr 24, 2019 | 13.65 | 14.35 | 13.23 | 14.09 | 150,684 | +0.34(+2.47%) |
Apr 23, 2019 | 13.79 | 13.79 | 13.07 | 13.75 | 49,473 | +0.12(+0.88%) |
Apr 22, 2019 | 13.15 | 13.71 | 12.97 | 13.63 | 35,395 | +0.25(+1.87%) |
Apr 18, 2019 | 12.95 | 13.63 | 12.75 | 13.38 | 61,100 | +0.51(+3.96%) |
Apr 17, 2019 | 13.30 | 13.30 | 12.80 | 12.87 | 45,042 | -0.38(-2.87%) |
Apr 16, 2019 | 13.27 | 13.49 | 13.23 | 13.25 | 16,188 | -0.15(-1.12%) |
Apr 15, 2019 | 13.23 | 14.50 | 13.23 | 13.40 | 34,712 | -0.08(-0.59%) |
Apr 12, 2019 | 13.87 | 14.11 | 13.26 | 13.48 | 22,000 | -0.36(-2.60%) |
Apr 11, 2019 | 14.20 | 14.29 | 12.75 | 13.84 | 25,638 | -0.41(-2.88%) |
Apr 10, 2019 | 13.91 | 14.49 | 13.80 | 14.25 | 32,490 | +0.26(+1.86%) |
Apr 09, 2019 | 14.00 | 14.16 | 13.70 | 13.99 | 24,229 | -0.06(-0.43%) |
Apr 08, 2019 | 13.53 | 14.15 | 13.44 | 14.05 | 37,024 | +0.16(+1.15%) |
Apr 05, 2019 | 13.37 | 13.89 | 13.03 | 13.89 | 60,400 | +0.69(+5.23%) |
Apr 04, 2019 | 12.95 | 13.30 | 12.95 | 13.20 | 52,846 | +0.09(+0.69%) |
Apr 03, 2019 | 12.98 | 13.29 | 12.98 | 13.11 | 31,344 | +0.14(+1.08%) |
Apr 02, 2019 | 13.06 | 13.34 | 12.88 | 12.97 | 31,813 | -0.02(-0.15%) |
Apr 01, 2019 | 12.64 | 13.30 | 12.62 | 12.99 | 128,327 | +0.20(+1.56%) |
Mar 29, 2019 | 12.80 | 12.80 | 12.69 | 12.79 | 25,400 | +0.00(+0.00%) |
Mar 28, 2019 | 12.65 | 12.80 | 12.60 | 12.79 | 31,831 | -0.01(-0.08%) |
Mar 27, 2019 | 12.59 | 12.80 | 12.44 | 12.80 | 50,006 | +0.17(+1.35%) |
Mar 26, 2019 | 12.96 | 12.96 | 12.35 | 12.63 | 69,814 | -0.03(-0.24%) |
Mar 25, 2019 | 12.46 | 12.76 | 12.46 | 12.66 | 55,355 | +0.01(+0.08%) |
Mar 22, 2019 | 12.81 | 12.99 | 12.50 | 12.65 | 45,800 | -0.16(-1.25%) |
Mar 21, 2019 | 12.72 | 12.95 | 12.55 | 12.81 | 15,226 | +0.03(+0.23%) |
Mar 20, 2019 | 12.91 | 13.00 | 12.54 | 12.78 | 23,873 | -0.22(-1.69%) |
Mar 19, 2019 | 12.98 | 13.19 | 12.85 | 13.00 | 29,083 | +0.13(+1.01%) |
Mar 18, 2019 | 12.51 | 13.33 | 12.50 | 12.87 | 26,542 | +0.21(+1.66%) |
Mar 15, 2019 | 12.60 | 13.00 | 12.53 | 12.66 | 57,000 | +0.08(+0.64%) |
Mar 14, 2019 | 12.52 | 13.28 | 12.50 | 12.58 | 102,287 | +0.04(+0.32%) |
Mar 13, 2019 | 13.02 | 13.30 | 12.50 | 12.54 | 44,271 | -0.36(-2.79%) |
Mar 12, 2019 | 13.16 | 13.60 | 12.89 | 12.90 | 52,630 | -0.40(-3.01%) |
Mar 11, 2019 | 12.73 | 13.30 | 12.52 | 13.30 | 54,913 | +0.49(+3.83%) |
Mar 08, 2019 | 12.76 | 13.22 | 12.60 | 12.81 | 20,600 | -0.09(-0.70%) |
Mar 07, 2019 | 12.35 | 13.29 | 12.35 | 12.90 | 114,389 | +0.47(+3.78%) |
Mar 06, 2019 | 12.49 | 12.98 | 12.11 | 12.43 | 141,938 | -0.06(-0.48%) |
Mar 05, 2019 | 13.32 | 13.32 | 12.16 | 12.49 | 229,631 | -0.47(-3.63%) |
Mar 04, 2019 | 12.64 | 13.15 | 12.26 | 12.96 | 27,231 | +0.26(+2.05%) |
Mar 01, 2019 | 12.64 | 12.81 | 12.07 | 12.70 | 26,600 | +0.23(+1.84%) |
Feb 28, 2019 | 13.19 | 13.62 | 12.32 | 12.47 | 81,875 | -0.71(-5.39%) |
Feb 27, 2019 | 12.67 | 13.44 | 12.44 | 13.18 | 46,039 | +0.67(+5.36%) |
Feb 26, 2019 | 12.67 | 13.03 | 12.50 | 12.51 | 31,305 | -0.15(-1.18%) |
Feb 25, 2019 | 12.27 | 13.00 | 12.16 | 12.66 | 44,855 | +0.29(+2.34%) |
Feb 22, 2019 | 12.20 | 12.40 | 12.06 | 12.37 | 84,500 | +0.14(+1.14%) |
Feb 21, 2019 | 12.06 | 12.34 | 12.00 | 12.23 | 100,417 | +0.18(+1.49%) |
Feb 20, 2019 | 12.01 | 12.65 | 11.98 | 12.05 | 54,564 | +0.05(+0.42%) |
Feb 19, 2019 | 12.30 | 12.69 | 11.76 | 12.00 | 52,330 | -0.38(-3.07%) |
Feb 15, 2019 | 12.01 | 12.55 | 11.91 | 12.38 | 139,400 | +0.41(+3.43%) |
Feb 14, 2019 | 11.93 | 12.22 | 11.55 | 11.97 | 37,038 | -0.15(-1.24%) |
Feb 13, 2019 | 11.77 | 12.24 | 11.77 | 12.12 | 28,661 | +0.30(+2.54%) |
Feb 12, 2019 | 12.39 | 12.44 | 11.70 | 11.82 | 25,354 | -0.43(-3.51%) |
Feb 11, 2019 | 12.53 | 12.97 | 12.01 | 12.25 | 275,094 | -0.24(-1.92%) |
Feb 08, 2019 | 11.87 | 12.50 | 11.46 | 12.49 | 20,500 | +0.41(+3.39%) |
Feb 07, 2019 | 12.61 | 12.90 | 11.77 | 12.08 | 38,664 | -0.36(-2.89%) |
Feb 06, 2019 | 13.00 | 13.02 | 12.21 | 12.44 | 33,929 | -0.52(-4.01%) |
Feb 05, 2019 | 12.98 | 13.49 | 12.81 | 12.96 | 20,907 | +0.11(+0.86%) |
Feb 04, 2019 | 12.60 | 13.46 | 12.60 | 12.85 | 34,922 | +0.18(+1.42%) |