Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.98 | 14.20 | 13.98 | 14.08 | 909 | +0.14(+1.00%) |
Apr 29, 2019 | 14.35 | 14.35 | 13.94 | 13.94 | 31,335 | -0.53(-3.66%) |
Apr 26, 2019 | 14.65 | 14.65 | 14.47 | 14.47 | 20,000 | +0.32(+2.23%) |
Apr 25, 2019 | 14.45 | 14.62 | 14.15 | 14.15 | 39,302 | -0.30(-2.08%) |
Apr 24, 2019 | 13.88 | 14.50 | 13.88 | 14.46 | 4,712 | +0.57(+4.14%) |
Apr 23, 2019 | 13.88 | 13.88 | 13.88 | 50 | +0.00(+0.00%) | |
Apr 22, 2019 | 14.39 | 14.39 | 13.83 | 13.88 | 3,446 | -0.65(-4.47%) |
Apr 18, 2019 | 14.68 | 14.77 | 14.34 | 14.53 | 14,000 | +0.07(+0.52%) |
Apr 17, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 341 | +0.09(+0.61%) |
Apr 16, 2019 | 14.56 | 14.57 | 14.37 | 14.37 | 1,378 | -0.26(-1.80%) |
Apr 15, 2019 | 13.94 | 14.63 | 13.94 | 14.63 | 2,319 | +0.40(+2.81%) |
Apr 12, 2019 | 14.59 | 14.59 | 14.13 | 14.23 | 6,900 | -0.34(-2.35%) |
Apr 11, 2019 | 14.62 | 14.62 | 14.53 | 14.57 | 2,878 | -0.12(-0.80%) |
Apr 10, 2019 | 15.12 | 15.29 | 14.69 | 14.69 | 31,516 | -0.59(-3.86%) |
Apr 09, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 100 | +0.42(+2.83%) |
Apr 08, 2019 | 14.63 | 14.86 | 14.58 | 14.86 | 2,050 | +0.39(+2.70%) |
Apr 05, 2019 | 14.65 | 14.69 | 14.46 | 14.47 | 3,200 | -0.29(-1.97%) |
Apr 04, 2019 | 14.68 | 14.76 | 14.61 | 14.76 | 5,541 | +0.52(+3.65%) |
Apr 03, 2019 | 14.25 | 14.30 | 14.24 | 14.24 | 1,235 | -0.05(-0.38%) |
Apr 02, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 20,368 | +0.13(+0.93%) |
Apr 01, 2019 | 14.84 | 14.84 | 14.16 | 14.16 | 2,335 | -0.83(-5.51%) |
Mar 29, 2019 | 14.99 | 14.99 | 14.99 | 93 | +0.00(+0.00%) | |
Mar 28, 2019 | 15.17 | 15.24 | 14.99 | 14.99 | 23,431 | -0.52(-3.35%) |
Mar 27, 2019 | 15.57 | 15.58 | 15.51 | 15.51 | 5,500 | +0.06(+0.39%) |
Mar 26, 2019 | 15.20 | 15.52 | 15.11 | 15.45 | 8,119 | +0.09(+0.58%) |
Mar 25, 2019 | 15.26 | 15.45 | 15.26 | 15.36 | 21,632 | +0.29(+1.93%) |
Mar 22, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 22,700 | +0.11(+0.75%) |
Mar 21, 2019 | 14.99 | 14.99 | 14.78 | 14.96 | 1,888 | +0.06(+0.38%) |
Mar 20, 2019 | 14.64 | 14.90 | 14.40 | 14.90 | 2,075 | +0.57(+3.98%) |
Mar 19, 2019 | 14.49 | 14.51 | 14.33 | 14.33 | 2,552 | +0.13(+0.89%) |
Mar 18, 2019 | 14.65 | 14.65 | 14.20 | 14.20 | 1,089 | -0.30(-2.04%) |
Mar 15, 2019 | 14.78 | 14.86 | 14.50 | 14.50 | 3,000 | -0.28(-1.89%) |
Mar 14, 2019 | 15.17 | 15.17 | 14.67 | 14.78 | 7,980 | -0.67(-4.34%) |
Mar 13, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 150 | -0.02(-0.14%) |
Mar 12, 2019 | 14.70 | 15.50 | 14.70 | 15.47 | 3,048 | +0.85(+5.80%) |
Mar 11, 2019 | 15.42 | 15.42 | 14.60 | 14.62 | 3,770 | -1.08(-6.86%) |
Mar 08, 2019 | 15.45 | 15.70 | 15.34 | 15.70 | 2,500 | +0.78(+5.22%) |
Mar 07, 2019 | 14.84 | 14.97 | 14.84 | 14.92 | 1,230 | +0.05(+0.34%) |
Mar 06, 2019 | 14.84 | 14.97 | 14.84 | 14.87 | 1,823 | -0.10(-0.64%) |
Mar 05, 2019 | 15.18 | 15.19 | 14.89 | 14.97 | 1,638 | +0.08(+0.56%) |
Mar 04, 2019 | 14.64 | 14.88 | 14.64 | 14.88 | 23,381 | -0.46(-2.99%) |
Mar 01, 2019 | 15.00 | 15.34 | 15.00 | 15.34 | 1,400 | +0.20(+1.30%) |
Feb 28, 2019 | 15.65 | 15.65 | 15.14 | 15.14 | 6,598 | -0.76(-4.76%) |
Feb 27, 2019 | 16.53 | 16.53 | 15.90 | 15.90 | 1,116 | -0.50(-3.05%) |
Feb 26, 2019 | 16.17 | 16.46 | 16.10 | 16.40 | 19,126 | +0.00(+0.00%) |
Feb 25, 2019 | 16.56 | 16.76 | 16.40 | 16.40 | 930 | -0.44(-2.64%) |
Feb 22, 2019 | 16.72 | 16.99 | 16.72 | 16.84 | 2,700 | +0.44(+2.69%) |
Feb 21, 2019 | 16.43 | 16.43 | 16.31 | 16.40 | 2,500 | -0.35(-2.07%) |
Feb 20, 2019 | 16.40 | 16.75 | 16.40 | 16.75 | 945 | +0.04(+0.24%) |
Feb 19, 2019 | 16.36 | 16.89 | 16.34 | 16.71 | 6,048 | +0.49(+2.99%) |
Feb 15, 2019 | 16.01 | 16.22 | 15.98 | 16.22 | 2,500 | +0.37(+2.36%) |
Feb 14, 2019 | 15.69 | 15.86 | 15.69 | 15.85 | 1,587 | +0.09(+0.57%) |
Feb 13, 2019 | 15.80 | 15.94 | 15.75 | 15.76 | 15,498 | -0.04(-0.26%) |
Feb 12, 2019 | 15.79 | 15.80 | 15.77 | 15.80 | 3,090 | +0.20(+1.29%) |
Feb 11, 2019 | 16.18 | 16.18 | 15.60 | 15.60 | 7,938 | -0.69(-4.24%) |
Feb 08, 2019 | 16.35 | 16.35 | 16.11 | 16.29 | 3,700 | -0.06(-0.37%) |
Feb 07, 2019 | 16.84 | 16.85 | 16.35 | 16.35 | 5,678 | -0.87(-5.05%) |
Feb 06, 2019 | 17.46 | 17.68 | 17.22 | 17.22 | 6,100 | -0.21(-1.20%) |
Feb 05, 2019 | 17.21 | 17.43 | 17.02 | 17.43 | 25,963 | +0.22(+1.29%) |
Feb 04, 2019 | 16.82 | 17.28 | 16.70 | 17.21 | 3,487 | +0.26(+1.52%) |