Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2019 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | ||
Apr 18, 2019 | 14.43 | 14.43 | 14.43 | 0 | -0.49(-3.28%) | |
Apr 17, 2019 | 15.09 | 15.30 | 14.86 | 14.92 | 92,087,504 | -0.33(-2.16%) |
Apr 16, 2019 | 15.38 | 15.47 | 15.22 | 15.25 | 4,035,280 | -0.25(-1.61%) |
Apr 15, 2019 | 15.34 | 15.51 | 15.25 | 15.50 | 2,047,002 | +0.03(+0.19%) |
Apr 12, 2019 | 15.37 | 15.54 | 15.18 | 15.47 | 3,839,607 | +0.08(+0.52%) |
Apr 11, 2019 | 15.32 | 15.54 | 15.29 | 15.39 | 1,802,348 | -0.06(-0.39%) |
Apr 10, 2019 | 15.65 | 15.67 | 15.45 | 15.45 | 1,778,373 | -0.15(-0.96%) |
Apr 09, 2019 | 15.64 | 15.66 | 15.45 | 15.60 | 1,471,069 | -0.03(-0.19%) |
Apr 08, 2019 | 15.64 | 15.74 | 15.51 | 15.63 | 1,160,000 | -0.02(-0.13%) |
Apr 05, 2019 | 15.56 | 15.68 | 15.47 | 15.65 | 1,237,025 | +0.02(+0.13%) |
Apr 04, 2019 | 15.21 | 15.63 | 15.21 | 15.63 | 1,741,737 | +0.27(+1.76%) |
Apr 03, 2019 | 15.30 | 15.39 | 15.24 | 15.36 | 1,822,554 | +0.06(+0.39%) |
Apr 02, 2019 | 15.09 | 15.35 | 15.08 | 15.30 | 2,121,685 | +0.14(+0.92%) |
Apr 01, 2019 | 15.24 | 15.38 | 15.10 | 15.16 | 2,403,356 | -0.13(-0.85%) |
Mar 29, 2019 | 15.27 | 15.40 | 15.19 | 15.29 | 2,589,967 | +0.01(+0.07%) |
Mar 28, 2019 | 15.05 | 15.39 | 15.00 | 15.28 | 2,897,725 | -0.04(-0.26%) |
Mar 27, 2019 | 15.07 | 15.37 | 15.06 | 15.32 | 2,078,341 | +0.12(+0.79%) |
Mar 26, 2019 | 14.70 | 15.20 | 14.70 | 15.20 | 3,998,851 | +0.30(+2.01%) |
Mar 25, 2019 | 14.65 | 15.04 | 14.62 | 14.90 | 5,167,949 | +0.39(+2.69%) |
Mar 22, 2019 | 14.65 | 14.84 | 14.22 | 14.51 | 5,967,089 | -0.43(-2.88%) |
Mar 21, 2019 | 14.70 | 15.00 | 14.62 | 14.94 | 2,081,089 | +0.27(+1.84%) |
Mar 20, 2019 | 14.47 | 14.70 | 14.19 | 14.67 | 2,938,788 | +0.23(+1.59%) |
Mar 19, 2019 | 14.45 | 14.69 | 14.39 | 14.44 | 2,550,580 | +0.06(+0.42%) |
Mar 18, 2019 | 14.41 | 14.52 | 14.36 | 14.38 | 1,914,463 | -0.11(-0.76%) |
Mar 15, 2019 | 14.65 | 14.75 | 14.34 | 14.49 | 9,306,789 | -0.02(-0.14%) |
Mar 14, 2019 | 14.62 | 14.78 | 14.50 | 14.51 | 3,088,158 | -0.35(-2.36%) |
Mar 13, 2019 | 15.12 | 15.18 | 14.83 | 14.86 | 5,145,016 | -0.21(-1.39%) |
Mar 12, 2019 | 14.60 | 15.09 | 14.60 | 15.07 | 5,162,771 | +0.50(+3.43%) |
Mar 11, 2019 | 14.56 | 14.77 | 14.20 | 14.57 | 6,775,247 | +0.19(+1.32%) |
Mar 08, 2019 | 14.39 | 14.53 | 14.17 | 14.38 | 4,238,742 | +0.13(+0.91%) |
Mar 07, 2019 | 14.26 | 14.40 | 14.17 | 14.25 | 6,659,398 | -0.01(-0.07%) |
Mar 06, 2019 | 14.66 | 14.73 | 14.26 | 14.26 | 5,906,958 | -0.51(-3.45%) |
Mar 05, 2019 | 14.55 | 14.78 | 14.49 | 14.77 | 2,966,167 | +0.26(+1.79%) |
Mar 04, 2019 | 13.99 | 14.55 | 13.99 | 14.51 | 3,406,105 | +0.48(+3.42%) |
Mar 01, 2019 | 13.86 | 14.27 | 13.86 | 14.03 | 2,853,775 | +0.13(+0.94%) |
Feb 28, 2019 | 13.89 | 13.97 | 13.76 | 13.90 | 3,535,065 | -0.04(-0.29%) |
Feb 27, 2019 | 14.10 | 14.17 | 13.75 | 13.94 | 5,082,849 | -0.26(-1.83%) |
Feb 26, 2019 | 14.36 | 14.62 | 14.12 | 14.20 | 4,714,443 | -0.41(-2.81%) |
Feb 25, 2019 | 14.36 | 14.73 | 14.21 | 14.61 | 5,683,089 | +0.01(+0.07%) |
Feb 22, 2019 | 14.77 | 15.02 | 14.46 | 14.60 | 11,714,753 | -0.61(-4.01%) |
Feb 21, 2019 | 15.14 | 15.45 | 14.88 | 15.21 | 6,960,758 | +0.00(+0.00%) |
Feb 20, 2019 | 14.91 | 15.36 | 14.78 | 15.21 | 3,472,719 | +0.33(+2.22%) |
Feb 19, 2019 | 14.40 | 14.94 | 14.40 | 14.88 | 2,966,134 | +0.55(+3.84%) |
Feb 15, 2019 | 14.33 | 14.33 | 14.33 | 0 | -0.01(-0.07%) | |
Feb 14, 2019 | 14.15 | 14.43 | 14.10 | 14.34 | 2,465,843 | +0.07(+0.49%) |
Feb 13, 2019 | 14.30 | 14.49 | 14.27 | 14.27 | 2,544,902 | -0.07(-0.49%) |
Feb 12, 2019 | 14.63 | 14.65 | 14.31 | 14.34 | 4,685,586 | -0.27(-1.85%) |
Feb 11, 2019 | 14.48 | 14.72 | 14.48 | 14.61 | 1,524,683 | -0.04(-0.27%) |
Feb 08, 2019 | 14.67 | 14.73 | 14.55 | 14.65 | 2,062,238 | +0.00(+0.00%) |
Feb 07, 2019 | 14.57 | 14.83 | 14.55 | 14.65 | 2,352,426 | +0.02(+0.14%) |
Feb 06, 2019 | 14.47 | 14.76 | 14.47 | 14.63 | 1,831,925 | -0.05(-0.34%) |
Feb 05, 2019 | 14.53 | 14.68 | 14.42 | 14.68 | 2,476,068 | +0.12(+0.82%) |
Feb 04, 2019 | 14.25 | 14.63 | 14.24 | 14.56 | 2,761,973 | +0.14(+0.97%) |