Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.78 | 14.10 | 13.64 | 14.01 | 299,956 | +0.24(+1.74%) |
Apr 29, 2019 | 13.90 | 14.01 | 13.68 | 13.77 | 276,863 | -0.10(-0.72%) |
Apr 26, 2019 | 13.29 | 13.92 | 13.29 | 13.87 | 407,206 | +0.57(+4.29%) |
Apr 25, 2019 | 12.90 | 13.72 | 12.68 | 13.30 | 910,971 | +0.35(+2.70%) |
Apr 24, 2019 | 13.32 | 13.32 | 12.93 | 12.95 | 382,905 | -0.36(-2.70%) |
Apr 23, 2019 | 13.25 | 13.65 | 13.13 | 13.31 | 450,964 | +0.12(+0.91%) |
Apr 22, 2019 | 13.91 | 13.96 | 13.07 | 13.19 | 621,005 | -0.77(-5.52%) |
Apr 18, 2019 | 13.96 | 13.96 | 13.96 | 0 | +0.27(+1.97%) | |
Apr 17, 2019 | 13.99 | 13.99 | 13.50 | 13.69 | 635,337 | -0.31(-2.21%) |
Apr 16, 2019 | 14.35 | 14.35 | 14.00 | 14.00 | 204,489 | -0.32(-2.23%) |
Apr 15, 2019 | 14.25 | 14.66 | 14.22 | 14.32 | 366,015 | +0.10(+0.70%) |
Apr 12, 2019 | 14.17 | 14.33 | 14.07 | 14.22 | 197,933 | +0.13(+0.92%) |
Apr 11, 2019 | 14.11 | 14.29 | 14.04 | 14.09 | 265,939 | -0.01(-0.07%) |
Apr 10, 2019 | 13.96 | 14.11 | 13.81 | 14.10 | 226,953 | +0.19(+1.37%) |
Apr 09, 2019 | 14.18 | 14.24 | 13.90 | 13.91 | 262,969 | -0.34(-2.39%) |
Apr 08, 2019 | 14.47 | 14.50 | 14.12 | 14.25 | 373,503 | -0.20(-1.38%) |
Apr 05, 2019 | 14.33 | 14.67 | 14.32 | 14.45 | 247,558 | +0.10(+0.70%) |
Apr 04, 2019 | 14.11 | 14.42 | 14.05 | 14.35 | 272,780 | +0.27(+1.92%) |
Apr 03, 2019 | 13.98 | 14.27 | 13.98 | 14.08 | 280,604 | +0.14(+1.00%) |
Apr 02, 2019 | 14.12 | 14.13 | 13.56 | 13.94 | 381,707 | -0.16(-1.13%) |
Apr 01, 2019 | 13.80 | 14.19 | 13.75 | 14.10 | 354,947 | +0.40(+2.92%) |
Mar 29, 2019 | 13.63 | 13.81 | 13.39 | 13.70 | 337,379 | +0.15(+1.11%) |
Mar 28, 2019 | 13.20 | 13.62 | 13.08 | 13.55 | 521,100 | +0.32(+2.42%) |
Mar 27, 2019 | 13.15 | 13.46 | 13.15 | 13.23 | 409,935 | +0.11(+0.84%) |
Mar 26, 2019 | 13.35 | 13.48 | 12.91 | 13.12 | 521,151 | -0.11(-0.83%) |
Mar 25, 2019 | 13.65 | 13.70 | 13.11 | 13.23 | 436,787 | -0.43(-3.15%) |
Mar 22, 2019 | 14.24 | 14.24 | 13.62 | 13.66 | 966,099 | -0.53(-3.74%) |
Mar 21, 2019 | 13.98 | 14.47 | 13.91 | 14.19 | 467,365 | +0.14(+1.00%) |
Mar 20, 2019 | 14.16 | 14.26 | 13.79 | 14.05 | 435,323 | -0.13(-0.92%) |
Mar 19, 2019 | 14.20 | 14.25 | 14.02 | 14.18 | 639,137 | +0.01(+0.07%) |
Mar 18, 2019 | 14.28 | 14.56 | 14.02 | 14.17 | 298,377 | -0.03(-0.21%) |
Mar 15, 2019 | 14.20 | 14.33 | 14.05 | 14.20 | 430,606 | +0.04(+0.28%) |
Mar 14, 2019 | 14.65 | 14.67 | 14.04 | 14.16 | 359,286 | -0.56(-3.80%) |
Mar 13, 2019 | 15.46 | 15.54 | 14.63 | 14.72 | 410,283 | -0.73(-4.72%) |
Mar 12, 2019 | 15.54 | 15.75 | 14.90 | 15.45 | 486,425 | -0.04(-0.26%) |
Mar 11, 2019 | 15.07 | 15.75 | 15.07 | 15.49 | 653,003 | +0.81(+5.52%) |
Mar 08, 2019 | 13.76 | 14.77 | 13.75 | 14.68 | 613,245 | +0.88(+6.38%) |
Mar 07, 2019 | 13.76 | 13.84 | 13.43 | 13.80 | 428,239 | +0.05(+0.36%) |
Mar 06, 2019 | 14.10 | 14.16 | 13.72 | 13.75 | 439,103 | -0.39(-2.76%) |
Mar 05, 2019 | 13.98 | 14.20 | 13.63 | 14.14 | 395,665 | +0.20(+1.43%) |
Mar 04, 2019 | 14.23 | 14.29 | 13.84 | 13.94 | 577,487 | -0.26(-1.83%) |
Mar 01, 2019 | 14.23 | 14.59 | 14.03 | 14.20 | 549,634 | +0.06(+0.42%) |
Feb 28, 2019 | 14.47 | 14.77 | 14.00 | 14.14 | 715,077 | -0.35(-2.42%) |
Feb 27, 2019 | 14.31 | 14.82 | 14.31 | 14.49 | 514,548 | +0.16(+1.12%) |
Feb 26, 2019 | 15.81 | 15.81 | 14.29 | 14.33 | 1,175,617 | -1.49(-9.42%) |
Feb 25, 2019 | 16.09 | 16.29 | 15.77 | 15.82 | 484,664 | +0.07(+0.44%) |
Feb 22, 2019 | 15.67 | 15.94 | 15.31 | 15.75 | 484,381 | +0.10(+0.64%) |
Feb 21, 2019 | 15.69 | 15.72 | 15.44 | 15.65 | 321,276 | -0.07(-0.45%) |
Feb 20, 2019 | 15.88 | 15.98 | 15.58 | 15.72 | 290,424 | -0.19(-1.19%) |
Feb 19, 2019 | 15.86 | 16.05 | 15.71 | 15.91 | 181,330 | +0.07(+0.44%) |
Feb 15, 2019 | 15.84 | 15.84 | 15.84 | 0 | -0.22(-1.37%) | |
Feb 14, 2019 | 16.25 | 16.30 | 15.92 | 16.06 | 212,354 | -0.22(-1.35%) |
Feb 13, 2019 | 16.41 | 16.59 | 16.17 | 16.28 | 230,941 | -0.22(-1.33%) |
Feb 12, 2019 | 16.85 | 16.85 | 16.38 | 16.50 | 209,995 | -0.20(-1.20%) |
Feb 11, 2019 | 16.85 | 16.99 | 16.67 | 16.70 | 142,827 | -0.14(-0.83%) |
Feb 08, 2019 | 17.36 | 17.36 | 16.77 | 16.84 | 226,720 | -0.63(-3.61%) |
Feb 07, 2019 | 17.50 | 17.73 | 17.36 | 17.47 | 191,405 | -0.11(-0.63%) |
Feb 06, 2019 | 18.00 | 18.25 | 17.55 | 17.58 | 235,990 | -0.48(-2.66%) |
Feb 05, 2019 | 17.48 | 18.21 | 17.38 | 18.06 | 235,578 | +0.66(+3.79%) |
Feb 04, 2019 | 18.52 | 18.52 | 17.21 | 17.40 | 351,626 | -1.08(-5.84%) |