Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.50 | 14.62 | 14.40 | 14.47 | 26,027,044 | +0.01(+0.05%) |
Apr 29, 2019 | 14.52 | 14.57 | 14.33 | 14.47 | 17,716,802 | -0.09(-0.60%) |
Apr 26, 2019 | 14.36 | 14.56 | 14.32 | 14.55 | 21,798,796 | +0.19(+1.30%) |
Apr 25, 2019 | 14.42 | 14.56 | 14.37 | 14.37 | 17,901,144 | -0.08(-0.55%) |
Apr 24, 2019 | 14.40 | 14.47 | 14.35 | 14.45 | 18,063,984 | +0.00(+0.00%) |
Apr 23, 2019 | 14.42 | 14.45 | 14.27 | 14.45 | 20,527,872 | +0.04(+0.25%) |
Apr 22, 2019 | 14.09 | 14.46 | 14.04 | 14.41 | 28,409,100 | +0.46(+3.30%) |
Apr 18, 2019 | 14.11 | 14.27 | 13.78 | 13.95 | 32,596,026 | -0.22(-1.52%) |
Apr 17, 2019 | 14.29 | 14.29 | 14.16 | 14.17 | 16,154,743 | -0.09(-0.61%) |
Apr 16, 2019 | 14.24 | 14.33 | 14.19 | 14.25 | 14,822,989 | +0.01(+0.10%) |
Apr 15, 2019 | 14.25 | 14.27 | 14.17 | 14.24 | 12,362,750 | -0.02(-0.15%) |
Apr 12, 2019 | 14.38 | 14.41 | 14.23 | 14.26 | 17,005,880 | -0.07(-0.50%) |
Apr 11, 2019 | 14.26 | 14.35 | 14.21 | 14.33 | 9,513,730 | +0.06(+0.40%) |
Apr 10, 2019 | 14.36 | 14.36 | 14.22 | 14.27 | 13,872,865 | -0.04(-0.25%) |
Apr 09, 2019 | 14.25 | 14.33 | 14.15 | 14.31 | 13,227,638 | -0.04(-0.25%) |
Apr 08, 2019 | 14.42 | 14.47 | 14.29 | 14.35 | 14,171,169 | -0.08(-0.55%) |
Apr 05, 2019 | 14.32 | 14.44 | 14.27 | 14.42 | 12,996,377 | +0.09(+0.65%) |
Apr 04, 2019 | 14.32 | 14.35 | 14.21 | 14.33 | 18,349,470 | +0.02(+0.15%) |
Apr 03, 2019 | 14.44 | 14.45 | 14.25 | 14.31 | 16,457,712 | -0.12(-0.80%) |
Apr 02, 2019 | 14.40 | 14.44 | 14.31 | 14.42 | 18,986,616 | +0.01(+0.05%) |
Apr 01, 2019 | 14.44 | 14.54 | 14.36 | 14.42 | 32,029,784 | +0.02(+0.15%) |
Mar 29, 2019 | 14.42 | 14.53 | 14.31 | 14.40 | 17,605,810 | +0.04(+0.30%) |
Mar 28, 2019 | 14.32 | 14.36 | 14.17 | 14.35 | 22,219,818 | -0.02(-0.15%) |
Mar 27, 2019 | 14.38 | 14.47 | 14.24 | 14.37 | 18,148,086 | -0.08(-0.55%) |
Mar 26, 2019 | 14.60 | 14.68 | 14.40 | 14.45 | 15,068,815 | -0.03(-0.20%) |
Mar 25, 2019 | 14.31 | 14.51 | 14.20 | 14.48 | 20,115,258 | +0.17(+1.16%) |
Mar 22, 2019 | 14.55 | 14.55 | 14.30 | 14.32 | 26,378,760 | -0.37(-2.55%) |
Mar 21, 2019 | 14.42 | 14.70 | 14.35 | 14.69 | 24,844,678 | +0.24(+1.64%) |
Mar 20, 2019 | 14.43 | 14.60 | 14.37 | 14.45 | 21,794,784 | +0.03(+0.20%) |
Mar 19, 2019 | 14.41 | 14.52 | 14.32 | 14.42 | 27,236,582 | +0.04(+0.30%) |
Mar 18, 2019 | 14.29 | 14.40 | 14.27 | 14.38 | 22,901,086 | +0.09(+0.60%) |
Mar 15, 2019 | 14.32 | 14.39 | 14.24 | 14.29 | 39,796,312 | -0.08(-0.55%) |
Mar 14, 2019 | 14.39 | 14.45 | 14.31 | 14.37 | 18,537,978 | +0.00(+0.00%) |
Mar 13, 2019 | 14.35 | 14.43 | 14.31 | 14.37 | 23,821,502 | +0.09(+0.60%) |
Mar 12, 2019 | 14.30 | 14.39 | 14.22 | 14.29 | 26,327,744 | -0.03(-0.20%) |
Mar 11, 2019 | 14.30 | 14.40 | 14.26 | 14.32 | 17,913,156 | +0.12(+0.86%) |
Mar 08, 2019 | 14.20 | 14.22 | 14.01 | 14.19 | 24,571,878 | -0.08(-0.55%) |
Mar 07, 2019 | 14.37 | 14.39 | 14.23 | 14.27 | 23,648,558 | -0.12(-0.80%) |
Mar 06, 2019 | 14.35 | 14.40 | 14.26 | 14.39 | 21,214,982 | +0.02(+0.15%) |
Mar 05, 2019 | 14.32 | 14.39 | 14.17 | 14.37 | 19,714,312 | +0.09(+0.60%) |
Mar 04, 2019 | 14.26 | 14.29 | 14.04 | 14.28 | 25,005,564 | +0.08(+0.56%) |
Mar 01, 2019 | 13.81 | 14.20 | 13.81 | 14.20 | 27,494,806 | +0.42(+3.03%) |
Feb 28, 2019 | 13.88 | 13.90 | 13.76 | 13.78 | 15,702,147 | -0.09(-0.62%) |
Feb 27, 2019 | 13.89 | 13.92 | 13.65 | 13.87 | 13,458,279 | +0.04(+0.31%) |
Feb 26, 2019 | 13.88 | 13.99 | 13.81 | 13.83 | 22,559,844 | -0.06(-0.41%) |
Feb 25, 2019 | 13.88 | 13.98 | 13.81 | 13.88 | 20,209,272 | -0.01(-0.10%) |
Feb 22, 2019 | 13.90 | 14.01 | 13.75 | 13.90 | 21,255,716 | +0.09(+0.68%) |
Feb 21, 2019 | 13.78 | 13.86 | 13.71 | 13.81 | 21,142,070 | +0.01(+0.10%) |
Feb 20, 2019 | 13.77 | 13.90 | 13.76 | 13.79 | 19,164,050 | +0.01(+0.10%) |
Feb 19, 2019 | 13.49 | 13.83 | 13.47 | 13.78 | 25,624,206 | +0.25(+1.86%) |
Feb 15, 2019 | 13.64 | 13.65 | 13.50 | 13.53 | 26,715,700 | -0.06(-0.42%) |
Feb 14, 2019 | 13.45 | 13.61 | 13.42 | 13.58 | 18,415,252 | +0.10(+0.75%) |
Feb 13, 2019 | 13.33 | 13.52 | 13.32 | 13.48 | 26,025,808 | +0.19(+1.41%) |
Feb 12, 2019 | 13.27 | 13.35 | 13.20 | 13.29 | 20,128,122 | +0.15(+1.15%) |
Feb 11, 2019 | 12.91 | 13.16 | 12.86 | 13.14 | 19,044,238 | +0.18(+1.39%) |
Feb 08, 2019 | 12.88 | 12.96 | 12.78 | 12.96 | 11,972,629 | +0.04(+0.33%) |
Feb 07, 2019 | 12.96 | 13.00 | 12.74 | 12.92 | 16,123,370 | -0.07(-0.55%) |
Feb 06, 2019 | 13.18 | 13.22 | 12.96 | 12.99 | 18,390,054 | -0.29(-2.22%) |
Feb 05, 2019 | 13.18 | 13.29 | 13.14 | 13.29 | 15,548,327 | +0.08(+0.60%) |
Feb 04, 2019 | 13.12 | 13.22 | 13.10 | 13.21 | 16,295,789 | +0.01(+0.05%) |