Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.95 | 14.07 | 13.91 | 14.00 | 826,934 | +0.05(+0.32%) |
Apr 29, 2019 | 14.08 | 14.17 | 13.93 | 13.96 | 675,670 | -0.15(-1.09%) |
Apr 26, 2019 | 13.99 | 14.15 | 13.93 | 14.11 | 676,486 | +0.19(+1.37%) |
Apr 25, 2019 | 13.82 | 14.09 | 13.65 | 13.92 | 2,044,024 | -0.03(-0.19%) |
Apr 24, 2019 | 13.82 | 13.97 | 13.81 | 13.95 | 803,260 | +0.17(+1.25%) |
Apr 23, 2019 | 13.61 | 13.81 | 13.56 | 13.78 | 718,984 | +0.16(+1.20%) |
Apr 22, 2019 | 13.72 | 13.82 | 13.50 | 13.61 | 704,085 | -0.15(-1.12%) |
Apr 18, 2019 | 13.70 | 13.87 | 13.65 | 13.77 | 1,126,630 | +0.05(+0.40%) |
Apr 17, 2019 | 13.90 | 13.95 | 13.59 | 13.71 | 1,965,062 | -0.16(-1.18%) |
Apr 16, 2019 | 14.30 | 14.30 | 13.88 | 13.88 | 706,716 | -0.42(-2.91%) |
Apr 15, 2019 | 14.36 | 14.38 | 14.24 | 14.29 | 727,461 | -0.09(-0.63%) |
Apr 12, 2019 | 14.29 | 14.38 | 14.17 | 14.38 | 603,284 | +0.05(+0.32%) |
Apr 11, 2019 | 14.39 | 14.44 | 14.26 | 14.34 | 391,462 | -0.05(-0.31%) |
Apr 10, 2019 | 14.20 | 14.41 | 14.17 | 14.38 | 645,298 | +0.22(+1.53%) |
Apr 09, 2019 | 14.30 | 14.30 | 14.11 | 14.17 | 930,500 | -0.14(-0.95%) |
Apr 08, 2019 | 14.37 | 14.39 | 14.22 | 14.30 | 1,251,070 | -0.07(-0.50%) |
Apr 05, 2019 | 14.34 | 14.43 | 14.26 | 14.37 | 1,906,461 | +0.00(+0.00%) |
Apr 04, 2019 | 14.41 | 14.42 | 14.30 | 14.37 | 1,148,796 | -0.01(-0.06%) |
Apr 03, 2019 | 14.40 | 14.44 | 14.28 | 14.38 | 947,396 | +0.00(+0.00%) |
Apr 02, 2019 | 14.42 | 14.46 | 14.25 | 14.38 | 1,622,058 | -0.02(-0.13%) |
Apr 01, 2019 | 14.36 | 14.41 | 14.16 | 14.40 | 1,397,566 | +0.09(+0.63%) |
Mar 29, 2019 | 14.38 | 14.42 | 14.30 | 14.31 | 820,903 | -0.05(-0.32%) |
Mar 28, 2019 | 14.26 | 14.37 | 14.24 | 14.36 | 715,578 | +0.06(+0.44%) |
Mar 27, 2019 | 14.29 | 14.33 | 14.18 | 14.29 | 905,565 | -0.02(-0.13%) |
Mar 26, 2019 | 14.22 | 14.31 | 14.13 | 14.31 | 860,367 | +0.13(+0.89%) |
Mar 25, 2019 | 14.28 | 14.30 | 14.13 | 14.18 | 645,138 | -0.11(-0.76%) |
Mar 22, 2019 | 14.45 | 14.50 | 14.27 | 14.29 | 1,114,706 | -0.17(-1.19%) |
Mar 21, 2019 | 14.27 | 14.53 | 14.26 | 14.46 | 812,970 | +0.18(+1.27%) |
Mar 20, 2019 | 14.26 | 14.41 | 14.17 | 14.28 | 931,031 | -0.02(-0.13%) |
Mar 19, 2019 | 14.50 | 14.54 | 14.26 | 14.30 | 716,302 | -0.18(-1.25%) |
Mar 18, 2019 | 14.54 | 14.61 | 14.44 | 14.48 | 1,382,048 | -0.05(-0.37%) |
Mar 15, 2019 | 14.58 | 14.70 | 14.46 | 14.54 | 2,007,155 | -0.02(-0.13%) |
Mar 14, 2019 | 14.54 | 14.58 | 14.44 | 14.55 | 1,623,655 | +0.03(+0.22%) |
Mar 13, 2019 | 14.46 | 14.53 | 14.42 | 14.52 | 1,378,342 | +0.10(+0.69%) |
Mar 12, 2019 | 14.28 | 14.44 | 14.24 | 14.42 | 1,227,730 | +0.21(+1.46%) |
Mar 11, 2019 | 14.29 | 14.34 | 14.02 | 14.22 | 1,232,900 | -0.04(-0.25%) |
Mar 08, 2019 | 14.32 | 14.47 | 14.24 | 14.25 | 1,117,338 | -0.14(-1.00%) |
Mar 07, 2019 | 14.15 | 14.46 | 14.11 | 14.40 | 5,976,871 | +0.27(+1.91%) |
Mar 06, 2019 | 14.22 | 14.25 | 14.00 | 14.13 | 2,694,943 | -0.09(-0.63%) |
Mar 05, 2019 | 13.98 | 14.22 | 13.93 | 14.22 | 1,334,348 | +0.21(+1.48%) |
Mar 04, 2019 | 13.79 | 14.01 | 13.66 | 14.01 | 1,896,425 | +0.32(+2.37%) |
Mar 01, 2019 | 13.70 | 13.72 | 13.49 | 13.69 | 755,709 | -0.01(-0.07%) |
Feb 28, 2019 | 13.64 | 13.84 | 13.61 | 13.70 | 1,573,990 | +0.01(+0.07%) |
Feb 27, 2019 | 13.83 | 13.87 | 13.64 | 13.69 | 699,498 | -0.22(-1.62%) |
Feb 26, 2019 | 13.96 | 14.00 | 13.85 | 13.91 | 640,889 | -0.08(-0.58%) |
Feb 25, 2019 | 14.05 | 14.12 | 13.98 | 13.99 | 733,610 | -0.04(-0.26%) |
Feb 22, 2019 | 13.84 | 14.06 | 13.82 | 14.03 | 1,115,337 | +0.20(+1.43%) |
Feb 21, 2019 | 13.95 | 13.98 | 13.59 | 13.83 | 1,297,243 | -0.14(-1.03%) |
Feb 20, 2019 | 13.97 | 14.00 | 13.84 | 13.97 | 996,689 | -0.01(-0.06%) |
Feb 19, 2019 | 13.90 | 14.06 | 13.86 | 13.98 | 614,041 | -0.01(-0.06%) |
Feb 15, 2019 | 13.91 | 13.99 | 13.84 | 13.99 | 724,147 | +0.13(+0.91%) |
Feb 14, 2019 | 13.97 | 14.01 | 13.83 | 13.87 | 1,015,955 | -0.10(-0.71%) |
Feb 13, 2019 | 14.05 | 14.10 | 13.93 | 13.97 | 1,284,498 | -0.10(-0.70%) |
Feb 12, 2019 | 13.99 | 14.09 | 13.90 | 14.06 | 1,946,980 | +0.10(+0.71%) |
Feb 11, 2019 | 13.98 | 14.05 | 13.90 | 13.97 | 815,507 | +0.00(+0.00%) |
Feb 08, 2019 | 14.12 | 14.19 | 13.88 | 13.97 | 577,117 | -0.14(-1.02%) |
Feb 07, 2019 | 13.85 | 14.13 | 13.80 | 14.11 | 757,249 | +0.21(+1.49%) |
Feb 06, 2019 | 14.05 | 14.11 | 13.82 | 13.90 | 1,085,527 | -0.18(-1.28%) |
Feb 05, 2019 | 13.97 | 14.10 | 13.85 | 14.08 | 943,171 | +0.15(+1.10%) |
Feb 04, 2019 | 13.66 | 13.93 | 13.62 | 13.93 | 1,612,667 | +0.23(+1.71%) |