Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.76 | 14.77 | 14.66 | 14.75 | 2,457,450 | +0.01(+0.09%) |
Mar 28, 2019 | 14.56 | 14.75 | 14.53 | 14.73 | 1,801,013 | +0.21(+1.45%) |
Mar 27, 2019 | 14.46 | 14.53 | 14.35 | 14.52 | 1,366,638 | +0.08(+0.57%) |
Mar 26, 2019 | 14.29 | 14.45 | 14.28 | 14.44 | 1,067,283 | +0.19(+1.30%) |
Mar 25, 2019 | 14.45 | 14.56 | 14.21 | 14.25 | 2,601,549 | -0.26(-1.82%) |
Mar 22, 2019 | 14.67 | 14.75 | 14.48 | 14.52 | 1,665,583 | -0.14(-0.93%) |
Mar 21, 2019 | 14.41 | 14.71 | 14.41 | 14.65 | 3,597,461 | +0.22(+1.51%) |
Mar 20, 2019 | 14.23 | 14.57 | 14.17 | 14.44 | 3,352,639 | +0.18(+1.26%) |
Mar 19, 2019 | 14.29 | 14.40 | 14.23 | 14.26 | 1,431,409 | -0.02(-0.13%) |
Mar 18, 2019 | 14.44 | 14.55 | 14.22 | 14.28 | 2,089,463 | -0.12(-0.81%) |
Mar 15, 2019 | 14.48 | 14.54 | 14.38 | 14.39 | 3,327,043 | -0.09(-0.59%) |
Mar 14, 2019 | 14.41 | 14.53 | 14.34 | 14.48 | 2,839,607 | +0.14(+0.95%) |
Mar 13, 2019 | 14.35 | 14.53 | 14.34 | 14.34 | 2,359,957 | +0.03(+0.18%) |
Mar 12, 2019 | 14.25 | 14.41 | 14.25 | 14.32 | 1,973,846 | +0.07(+0.46%) |
Mar 11, 2019 | 14.17 | 14.29 | 14.10 | 14.25 | 2,488,398 | +0.15(+1.07%) |
Mar 08, 2019 | 14.02 | 14.14 | 14.02 | 14.10 | 1,542,172 | +0.05(+0.36%) |
Mar 07, 2019 | 14.22 | 14.31 | 14.01 | 14.05 | 3,171,316 | -0.14(-0.96%) |
Mar 06, 2019 | 14.35 | 14.38 | 14.17 | 14.18 | 2,224,620 | -0.19(-1.32%) |
Mar 05, 2019 | 14.32 | 14.50 | 14.32 | 14.37 | 2,048,363 | -0.01(-0.04%) |
Mar 04, 2019 | 14.51 | 14.67 | 14.29 | 14.38 | 3,873,523 | -0.19(-1.28%) |
Mar 01, 2019 | 14.62 | 14.65 | 14.35 | 14.57 | 1,384,496 | -0.03(-0.22%) |
Feb 28, 2019 | 14.51 | 14.80 | 14.44 | 14.60 | 2,115,313 | +0.08(+0.52%) |
Feb 27, 2019 | 14.54 | 14.63 | 14.43 | 14.52 | 1,510,294 | -0.08(-0.52%) |
Feb 26, 2019 | 14.69 | 14.69 | 14.54 | 14.60 | 1,129,154 | -0.05(-0.37%) |
Feb 25, 2019 | 14.76 | 14.77 | 14.62 | 14.65 | 1,126,290 | -0.10(-0.66%) |
Feb 22, 2019 | 14.67 | 14.84 | 14.65 | 14.75 | 1,038,689 | +0.09(+0.58%) |
Feb 21, 2019 | 14.59 | 14.69 | 14.49 | 14.66 | 1,412,377 | +0.07(+0.47%) |
Feb 20, 2019 | 14.86 | 14.86 | 14.50 | 14.59 | 2,166,553 | -0.28(-1.89%) |
Feb 19, 2019 | 14.78 | 14.92 | 14.75 | 14.87 | 1,307,641 | +0.10(+0.66%) |
Feb 15, 2019 | 14.64 | 14.79 | 14.64 | 14.78 | 2,094,511 | +0.18(+1.24%) |
Feb 14, 2019 | 14.49 | 14.65 | 14.43 | 14.60 | 2,326,055 | +0.13(+0.88%) |
Feb 13, 2019 | 14.47 | 14.55 | 14.40 | 14.47 | 1,996,889 | +0.00(+0.02%) |
Feb 12, 2019 | 14.63 | 14.65 | 14.46 | 14.46 | 2,536,337 | -0.15(-1.05%) |
Feb 11, 2019 | 14.50 | 14.62 | 14.43 | 14.62 | 2,355,000 | +0.12(+0.80%) |
Feb 08, 2019 | 14.45 | 14.56 | 14.42 | 14.50 | 1,595,491 | -0.00(-0.02%) |
Feb 07, 2019 | 14.18 | 14.54 | 14.14 | 14.51 | 2,225,114 | +0.29(+2.02%) |
Feb 06, 2019 | 14.23 | 14.33 | 13.96 | 14.22 | 2,598,484 | +0.04(+0.29%) |
Feb 05, 2019 | 14.11 | 14.20 | 14.02 | 14.18 | 2,289,472 | +0.13(+0.93%) |
Feb 04, 2019 | 13.73 | 14.05 | 13.70 | 14.05 | 2,354,391 | +0.28(+2.06%) |
Feb 01, 2019 | 13.84 | 13.88 | 13.49 | 13.76 | 1,606,709 | -0.07(-0.47%) |
Jan 31, 2019 | 13.77 | 13.87 | 13.64 | 13.83 | 2,349,827 | +0.04(+0.32%) |
Jan 30, 2019 | 13.87 | 13.99 | 13.76 | 13.78 | 2,712,434 | -0.03(-0.25%) |
Jan 29, 2019 | 13.75 | 13.84 | 13.68 | 13.82 | 3,941,533 | +0.08(+0.61%) |
Jan 28, 2019 | 13.59 | 13.79 | 13.57 | 13.73 | 2,899,499 | +0.07(+0.55%) |
Jan 25, 2019 | 13.49 | 13.72 | 13.49 | 13.66 | 2,593,875 | +0.18(+1.34%) |
Jan 24, 2019 | 13.42 | 13.51 | 13.35 | 13.48 | 3,382,175 | +0.04(+0.30%) |
Jan 23, 2019 | 13.35 | 13.44 | 13.31 | 13.44 | 4,154,354 | +0.11(+0.82%) |
Jan 22, 2019 | 13.39 | 13.43 | 13.25 | 13.33 | 1,904,269 | -0.01(-0.09%) |
Jan 18, 2019 | 13.19 | 13.36 | 13.14 | 13.34 | 1,738,117 | +0.15(+1.14%) |
Jan 17, 2019 | 13.15 | 13.28 | 13.08 | 13.19 | 1,967,867 | +0.02(+0.19%) |
Jan 16, 2019 | 13.02 | 13.19 | 13.01 | 13.17 | 1,480,153 | +0.15(+1.17%) |
Jan 15, 2019 | 12.97 | 13.07 | 12.93 | 13.01 | 1,919,624 | +0.05(+0.38%) |
Jan 14, 2019 | 13.08 | 13.11 | 12.90 | 12.96 | 1,862,917 | -0.19(-1.42%) |
Jan 11, 2019 | 13.13 | 13.18 | 13.04 | 13.15 | 2,657,977 | +0.03(+0.19%) |
Jan 10, 2019 | 12.98 | 13.22 | 12.92 | 13.13 | 2,445,294 | +0.14(+1.06%) |
Jan 09, 2019 | 12.97 | 13.06 | 12.84 | 12.99 | 2,568,244 | +0.07(+0.53%) |
Jan 08, 2019 | 12.70 | 12.98 | 12.67 | 12.92 | 2,882,246 | +0.32(+2.50%) |
Jan 07, 2019 | 12.45 | 12.74 | 12.45 | 12.61 | 2,737,005 | +0.16(+1.28%) |
Jan 04, 2019 | 12.16 | 12.63 | 12.12 | 12.45 | 4,181,354 | +0.36(+2.99%) |
Jan 03, 2019 | 11.80 | 12.21 | 11.80 | 12.08 | 6,214,288 | +0.24(+2.03%) |