Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.96 | 14.08 | 13.93 | 14.02 | 826,054 | +0.05(+0.32%) |
Apr 29, 2019 | 14.10 | 14.19 | 13.94 | 13.97 | 674,951 | -0.15(-1.09%) |
Apr 26, 2019 | 14.01 | 14.16 | 13.94 | 14.13 | 675,766 | +0.19(+1.37%) |
Apr 25, 2019 | 13.84 | 14.11 | 13.66 | 13.94 | 2,041,849 | -0.03(-0.19%) |
Apr 24, 2019 | 13.84 | 13.99 | 13.83 | 13.96 | 802,406 | +0.17(+1.25%) |
Apr 23, 2019 | 13.63 | 13.83 | 13.57 | 13.79 | 718,219 | +0.16(+1.20%) |
Apr 22, 2019 | 13.74 | 13.84 | 13.51 | 13.63 | 703,336 | -0.15(-1.12%) |
Apr 18, 2019 | 13.72 | 13.89 | 13.66 | 13.78 | 1,125,431 | +0.05(+0.40%) |
Apr 17, 2019 | 13.92 | 13.96 | 13.61 | 13.73 | 1,962,971 | -0.16(-1.17%) |
Apr 16, 2019 | 14.32 | 14.32 | 13.89 | 13.89 | 705,964 | -0.42(-2.92%) |
Apr 15, 2019 | 14.37 | 14.40 | 14.25 | 14.31 | 726,687 | -0.09(-0.63%) |
Apr 12, 2019 | 14.31 | 14.40 | 14.18 | 14.40 | 602,642 | +0.05(+0.32%) |
Apr 11, 2019 | 14.41 | 14.45 | 14.27 | 14.35 | 391,045 | -0.05(-0.31%) |
Apr 10, 2019 | 14.22 | 14.43 | 14.19 | 14.40 | 644,611 | +0.22(+1.53%) |
Apr 09, 2019 | 14.32 | 14.32 | 14.13 | 14.18 | 929,510 | -0.14(-0.95%) |
Apr 08, 2019 | 14.39 | 14.41 | 14.24 | 14.32 | 1,249,738 | -0.07(-0.50%) |
Apr 05, 2019 | 14.35 | 14.44 | 14.28 | 14.39 | 1,904,432 | +0.00(+0.00%) |
Apr 04, 2019 | 14.43 | 14.44 | 14.32 | 14.39 | 1,147,574 | -0.01(-0.06%) |
Apr 03, 2019 | 14.42 | 14.46 | 14.30 | 14.40 | 946,388 | +0.00(+0.00%) |
Apr 02, 2019 | 14.43 | 14.47 | 14.27 | 14.40 | 1,620,332 | -0.02(-0.13%) |
Apr 01, 2019 | 14.38 | 14.43 | 14.17 | 14.42 | 1,396,079 | +0.09(+0.63%) |
Mar 29, 2019 | 14.40 | 14.44 | 14.32 | 14.33 | 820,029 | -0.05(-0.32%) |
Mar 28, 2019 | 14.28 | 14.38 | 14.25 | 14.37 | 714,816 | +0.06(+0.44%) |
Mar 27, 2019 | 14.31 | 14.34 | 14.19 | 14.31 | 904,601 | -0.02(-0.13%) |
Mar 26, 2019 | 14.23 | 14.33 | 14.15 | 14.33 | 859,452 | +0.13(+0.89%) |
Mar 25, 2019 | 14.30 | 14.32 | 14.14 | 14.20 | 644,452 | -0.11(-0.76%) |
Mar 22, 2019 | 14.46 | 14.51 | 14.29 | 14.31 | 1,113,520 | -0.17(-1.19%) |
Mar 21, 2019 | 14.29 | 14.55 | 14.27 | 14.48 | 812,105 | +0.18(+1.27%) |
Mar 20, 2019 | 14.28 | 14.43 | 14.18 | 14.30 | 930,040 | -0.02(-0.13%) |
Mar 19, 2019 | 14.52 | 14.55 | 14.28 | 14.32 | 715,540 | -0.18(-1.25%) |
Mar 18, 2019 | 14.55 | 14.62 | 14.45 | 14.50 | 1,380,577 | -0.05(-0.37%) |
Mar 15, 2019 | 14.60 | 14.72 | 14.48 | 14.55 | 2,005,020 | -0.02(-0.12%) |
Mar 14, 2019 | 14.55 | 14.60 | 14.45 | 14.57 | 1,621,927 | +0.03(+0.22%) |
Mar 13, 2019 | 14.48 | 14.55 | 14.43 | 14.54 | 1,376,875 | +0.10(+0.69%) |
Mar 12, 2019 | 14.30 | 14.46 | 14.25 | 14.44 | 1,226,424 | +0.21(+1.46%) |
Mar 11, 2019 | 14.30 | 14.36 | 14.03 | 14.23 | 1,231,588 | -0.04(-0.25%) |
Mar 08, 2019 | 14.33 | 14.48 | 14.26 | 14.27 | 1,116,149 | -0.14(-1.00%) |
Mar 07, 2019 | 14.16 | 14.48 | 14.12 | 14.41 | 5,970,511 | +0.27(+1.91%) |
Mar 06, 2019 | 14.23 | 14.27 | 14.02 | 14.14 | 2,692,075 | -0.09(-0.63%) |
Mar 05, 2019 | 14.00 | 14.23 | 13.94 | 14.23 | 1,332,929 | +0.21(+1.48%) |
Mar 04, 2019 | 13.81 | 14.03 | 13.67 | 14.03 | 1,894,407 | +0.32(+2.37%) |
Mar 01, 2019 | 13.72 | 13.74 | 13.50 | 13.70 | 754,904 | -0.01(-0.07%) |
Feb 28, 2019 | 13.66 | 13.85 | 13.62 | 13.71 | 1,572,316 | +0.01(+0.07%) |
Feb 27, 2019 | 13.84 | 13.89 | 13.66 | 13.70 | 698,754 | -0.23(-1.62%) |
Feb 26, 2019 | 13.97 | 14.02 | 13.86 | 13.93 | 640,207 | -0.08(-0.58%) |
Feb 25, 2019 | 14.06 | 14.13 | 13.99 | 14.01 | 732,829 | -0.04(-0.26%) |
Feb 22, 2019 | 13.85 | 14.07 | 13.83 | 14.04 | 1,114,150 | +0.20(+1.43%) |
Feb 21, 2019 | 13.96 | 14.00 | 13.60 | 13.84 | 1,295,863 | -0.14(-1.03%) |
Feb 20, 2019 | 13.99 | 14.02 | 13.85 | 13.99 | 995,628 | -0.01(-0.07%) |
Feb 19, 2019 | 13.92 | 14.08 | 13.87 | 14.00 | 613,388 | -0.01(-0.06%) |
Feb 15, 2019 | 13.93 | 14.01 | 13.85 | 14.01 | 723,376 | +0.13(+0.91%) |
Feb 14, 2019 | 13.98 | 14.03 | 13.85 | 13.88 | 1,014,874 | -0.10(-0.71%) |
Feb 13, 2019 | 14.06 | 14.12 | 13.94 | 13.98 | 1,283,131 | -0.10(-0.70%) |
Feb 12, 2019 | 14.01 | 14.11 | 13.92 | 14.08 | 1,944,908 | +0.10(+0.71%) |
Feb 11, 2019 | 14.00 | 14.06 | 13.92 | 13.98 | 814,640 | +0.00(+0.00%) |
Feb 08, 2019 | 14.13 | 14.21 | 13.89 | 13.98 | 576,503 | -0.14(-1.02%) |
Feb 07, 2019 | 13.86 | 14.15 | 13.81 | 14.12 | 756,443 | +0.21(+1.49%) |
Feb 06, 2019 | 14.06 | 14.12 | 13.84 | 13.92 | 1,084,372 | -0.18(-1.28%) |
Feb 05, 2019 | 13.98 | 14.12 | 13.86 | 14.10 | 942,168 | +0.15(+1.10%) |
Feb 04, 2019 | 13.67 | 13.94 | 13.64 | 13.94 | 1,610,951 | +0.23(+1.71%) |