Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.56 | 14.56 | 14.38 | 14.41 | 214,562 | -0.05(-0.33%) |
Apr 29, 2019 | 14.47 | 14.52 | 14.42 | 14.46 | 234,840 | -0.02(-0.17%) |
Apr 26, 2019 | 14.56 | 14.56 | 14.33 | 14.48 | 220,312 | -0.16(-1.09%) |
Apr 25, 2019 | 14.71 | 14.78 | 14.64 | 14.64 | 157,189 | -0.07(-0.49%) |
Apr 24, 2019 | 15.00 | 15.01 | 14.71 | 14.71 | 164,877 | -0.29(-1.92%) |
Apr 23, 2019 | 15.02 | 15.05 | 14.90 | 15.00 | 287,613 | +0.02(+0.11%) |
Apr 22, 2019 | 14.79 | 15.01 | 14.77 | 14.99 | 225,955 | +0.31(+2.12%) |
Apr 18, 2019 | 14.79 | 14.81 | 14.65 | 14.67 | 107,839 | -0.07(-0.49%) |
Apr 17, 2019 | 14.86 | 14.88 | 14.73 | 14.75 | 140,939 | -0.03(-0.22%) |
Apr 16, 2019 | 14.74 | 14.79 | 14.67 | 14.78 | 422,308 | +0.10(+0.65%) |
Apr 15, 2019 | 14.74 | 14.79 | 14.66 | 14.68 | 100,733 | -0.08(-0.54%) |
Apr 12, 2019 | 14.91 | 14.95 | 14.74 | 14.76 | 228,328 | +0.05(+0.33%) |
Apr 11, 2019 | 14.69 | 14.83 | 14.61 | 14.71 | 79,517 | -0.01(-0.05%) |
Apr 10, 2019 | 14.69 | 14.78 | 14.68 | 14.72 | 182,482 | +0.06(+0.38%) |
Apr 09, 2019 | 14.80 | 14.80 | 14.62 | 14.67 | 623,621 | -0.18(-1.24%) |
Apr 08, 2019 | 14.82 | 14.91 | 14.79 | 14.85 | 215,496 | +0.08(+0.54%) |
Apr 05, 2019 | 14.55 | 14.78 | 14.55 | 14.77 | 376,122 | +0.26(+1.76%) |
Apr 04, 2019 | 14.38 | 14.52 | 14.32 | 14.52 | 254,446 | +0.14(+0.94%) |
Apr 03, 2019 | 14.59 | 14.61 | 14.33 | 14.38 | 173,437 | -0.16(-1.13%) |
Apr 02, 2019 | 14.65 | 14.68 | 14.50 | 14.54 | 218,876 | -0.11(-0.74%) |
Apr 01, 2019 | 14.54 | 14.66 | 14.53 | 14.65 | 501,571 | +0.22(+1.49%) |
Mar 29, 2019 | 14.58 | 14.63 | 14.40 | 14.44 | 392,404 | -0.02(-0.11%) |
Mar 28, 2019 | 14.32 | 14.47 | 14.32 | 14.45 | 158,789 | +0.06(+0.39%) |
Mar 27, 2019 | 14.47 | 14.54 | 14.28 | 14.40 | 188,788 | -0.09(-0.61%) |
Mar 26, 2019 | 14.41 | 14.59 | 14.40 | 14.48 | 184,420 | +0.20(+1.40%) |
Mar 25, 2019 | 14.19 | 14.30 | 14.13 | 14.28 | 434,148 | +0.01(+0.06%) |
Mar 22, 2019 | 14.58 | 14.58 | 14.23 | 14.28 | 233,839 | -0.42(-2.88%) |
Mar 21, 2019 | 14.57 | 14.72 | 14.53 | 14.70 | 257,812 | +0.11(+0.77%) |
Mar 20, 2019 | 14.41 | 14.72 | 14.41 | 14.59 | 412,495 | +0.13(+0.88%) |
Mar 19, 2019 | 14.58 | 14.65 | 14.40 | 14.46 | 1,594,559 | -0.03(-0.22%) |
Mar 18, 2019 | 14.31 | 14.52 | 14.31 | 14.49 | 170,826 | +0.21(+1.45%) |
Mar 15, 2019 | 14.28 | 14.32 | 14.26 | 14.28 | 433,360 | -0.01(-0.07%) |
Mar 14, 2019 | 14.30 | 14.37 | 14.29 | 14.29 | 184,864 | +0.00(+0.00%) |
Mar 13, 2019 | 14.22 | 14.29 | 14.18 | 14.29 | 143,251 | +0.17(+1.24%) |
Mar 12, 2019 | 14.06 | 14.19 | 14.06 | 14.12 | 170,934 | +0.11(+0.79%) |
Mar 11, 2019 | 13.88 | 14.05 | 13.87 | 14.01 | 286,098 | +0.22(+1.61%) |
Mar 08, 2019 | 13.83 | 13.87 | 13.66 | 13.79 | 423,448 | -0.29(-2.03%) |
Mar 07, 2019 | 14.16 | 14.16 | 14.01 | 14.07 | 203,790 | -0.08(-0.56%) |
Mar 06, 2019 | 14.27 | 14.28 | 14.08 | 14.15 | 213,746 | -0.20(-1.38%) |
Mar 05, 2019 | 14.41 | 14.41 | 14.25 | 14.35 | 371,263 | -0.05(-0.33%) |
Mar 04, 2019 | 14.40 | 14.46 | 14.19 | 14.40 | 435,966 | +0.03(+0.22%) |
Mar 01, 2019 | 14.18 | 14.36 | 14.18 | 14.36 | 227,942 | +0.25(+1.80%) |
Feb 28, 2019 | 14.28 | 14.28 | 14.03 | 14.11 | 206,925 | -0.14(-1.00%) |
Feb 27, 2019 | 14.28 | 14.40 | 14.18 | 14.25 | 168,513 | +0.07(+0.50%) |
Feb 26, 2019 | 14.24 | 14.31 | 14.18 | 14.18 | 119,211 | -0.08(-0.56%) |
Feb 25, 2019 | 14.21 | 14.31 | 14.21 | 14.26 | 138,513 | +0.02(+0.11%) |
Feb 22, 2019 | 14.32 | 14.36 | 14.18 | 14.25 | 143,884 | +0.05(+0.33%) |
Feb 21, 2019 | 14.41 | 14.41 | 14.14 | 14.20 | 237,646 | -0.24(-1.65%) |
Feb 20, 2019 | 14.36 | 14.50 | 14.36 | 14.44 | 183,419 | +0.06(+0.39%) |
Feb 19, 2019 | 14.25 | 14.43 | 14.22 | 14.38 | 257,362 | +0.06(+0.44%) |
Feb 15, 2019 | 14.21 | 14.32 | 14.21 | 14.32 | 197,272 | +0.25(+1.75%) |
Feb 14, 2019 | 13.98 | 14.17 | 13.95 | 14.07 | 211,290 | +0.04(+0.28%) |
Feb 13, 2019 | 13.90 | 14.12 | 13.90 | 14.03 | 429,504 | +0.20(+1.43%) |
Feb 12, 2019 | 13.87 | 13.92 | 13.79 | 13.83 | 222,130 | +0.17(+1.28%) |
Feb 11, 2019 | 13.50 | 13.68 | 13.47 | 13.66 | 143,269 | +0.06(+0.41%) |
Feb 08, 2019 | 13.61 | 13.65 | 13.37 | 13.60 | 211,661 | -0.06(-0.46%) |
Feb 07, 2019 | 13.91 | 13.94 | 13.54 | 13.67 | 347,467 | -0.32(-2.32%) |
Feb 06, 2019 | 14.03 | 14.06 | 13.98 | 13.99 | 188,548 | -0.10(-0.68%) |
Feb 05, 2019 | 14.10 | 14.13 | 14.03 | 14.09 | 271,484 | +0.00(+0.00%) |
Feb 04, 2019 | 13.98 | 14.09 | 13.87 | 14.09 | 264,524 | +0.03(+0.23%) |