Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.23 | 13.34 | 13.10 | 13.34 | 12,308,304 | +0.08(+0.64%) |
Apr 29, 2019 | 13.27 | 13.47 | 13.22 | 13.26 | 9,238,698 | -0.05(-0.38%) |
Apr 26, 2019 | 13.39 | 13.45 | 13.16 | 13.31 | 13,764,272 | -0.20(-1.50%) |
Apr 25, 2019 | 13.72 | 13.76 | 13.44 | 13.51 | 11,593,873 | -0.22(-1.60%) |
Apr 24, 2019 | 13.93 | 14.01 | 13.72 | 13.73 | 10,841,324 | -0.22(-1.57%) |
Apr 23, 2019 | 14.01 | 14.08 | 13.92 | 13.95 | 12,221,728 | -0.05(-0.36%) |
Apr 22, 2019 | 14.06 | 14.07 | 13.99 | 14.00 | 6,428,300 | -0.06(-0.42%) |
Apr 18, 2019 | 14.00 | 14.10 | 13.93 | 14.06 | 11,410,196 | +0.08(+0.54%) |
Apr 17, 2019 | 14.03 | 14.08 | 13.86 | 13.98 | 10,509,261 | -0.03(-0.18%) |
Apr 16, 2019 | 13.92 | 14.09 | 13.90 | 14.01 | 16,819,306 | +0.09(+0.67%) |
Apr 15, 2019 | 13.80 | 13.92 | 13.80 | 13.91 | 6,197,921 | +0.08(+0.55%) |
Apr 12, 2019 | 13.83 | 13.90 | 13.74 | 13.84 | 6,210,533 | +0.11(+0.80%) |
Apr 11, 2019 | 13.65 | 13.77 | 13.58 | 13.73 | 8,279,145 | +0.00(+0.00%) |
Apr 10, 2019 | 13.47 | 13.73 | 13.45 | 13.73 | 6,701,866 | +0.27(+2.01%) |
Apr 09, 2019 | 13.60 | 13.62 | 13.42 | 13.46 | 5,948,424 | -0.20(-1.48%) |
Apr 08, 2019 | 13.62 | 13.72 | 13.55 | 13.66 | 7,602,076 | +0.03(+0.25%) |
Apr 05, 2019 | 13.51 | 13.64 | 13.50 | 13.63 | 7,210,619 | +0.07(+0.50%) |
Apr 04, 2019 | 13.42 | 13.59 | 13.37 | 13.56 | 11,276,205 | +0.19(+1.39%) |
Apr 03, 2019 | 13.52 | 13.57 | 13.28 | 13.37 | 14,472,459 | +0.03(+0.19%) |
Apr 02, 2019 | 13.44 | 13.51 | 13.34 | 13.35 | 7,685,654 | -0.07(-0.50%) |
Apr 01, 2019 | 13.12 | 13.42 | 13.11 | 13.42 | 13,032,340 | +0.40(+3.05%) |
Mar 29, 2019 | 13.01 | 13.04 | 12.93 | 13.02 | 11,777,850 | +0.14(+1.11%) |
Mar 28, 2019 | 12.95 | 13.11 | 12.85 | 12.88 | 11,436,580 | +0.00(+0.00%) |
Mar 27, 2019 | 12.96 | 13.02 | 12.80 | 12.88 | 8,799,061 | -0.04(-0.33%) |
Mar 26, 2019 | 12.82 | 13.04 | 12.81 | 12.92 | 10,992,393 | +0.13(+1.06%) |
Mar 25, 2019 | 12.91 | 12.98 | 12.70 | 12.78 | 14,709,440 | -0.12(-0.92%) |
Mar 22, 2019 | 13.33 | 13.45 | 12.88 | 12.90 | 14,631,733 | -0.62(-4.56%) |
Mar 21, 2019 | 13.41 | 13.60 | 13.41 | 13.52 | 21,003,534 | +0.13(+0.94%) |
Mar 20, 2019 | 13.39 | 13.53 | 13.31 | 13.39 | 12,269,018 | -0.01(-0.06%) |
Mar 19, 2019 | 13.42 | 13.53 | 13.36 | 13.40 | 18,373,908 | +0.03(+0.25%) |
Mar 18, 2019 | 13.56 | 13.59 | 13.28 | 13.36 | 13,653,022 | -0.19(-1.43%) |
Mar 15, 2019 | 13.21 | 13.59 | 13.21 | 13.56 | 23,974,912 | +0.35(+2.62%) |
Mar 14, 2019 | 13.15 | 13.26 | 13.07 | 13.21 | 11,967,592 | +0.12(+0.90%) |
Mar 13, 2019 | 12.98 | 13.15 | 12.93 | 13.09 | 13,400,085 | +0.18(+1.37%) |
Mar 12, 2019 | 12.95 | 13.07 | 12.77 | 12.92 | 20,950,656 | -0.39(-2.96%) |
Mar 11, 2019 | 13.10 | 13.35 | 13.10 | 13.31 | 13,952,828 | +0.23(+1.79%) |
Mar 08, 2019 | 13.00 | 13.12 | 12.91 | 13.08 | 9,313,232 | -0.05(-0.38%) |
Mar 07, 2019 | 13.29 | 13.35 | 13.07 | 13.13 | 16,959,548 | -0.24(-1.82%) |
Mar 06, 2019 | 13.50 | 13.52 | 13.35 | 13.37 | 7,571,902 | -0.15(-1.12%) |
Mar 05, 2019 | 13.48 | 13.61 | 13.34 | 13.52 | 18,908,914 | -0.02(-0.12%) |
Mar 04, 2019 | 13.78 | 13.84 | 13.35 | 13.54 | 17,482,802 | -0.18(-1.34%) |
Mar 01, 2019 | 13.86 | 13.86 | 13.62 | 13.72 | 26,117,206 | +0.00(+0.00%) |
Feb 28, 2019 | 13.91 | 13.95 | 13.69 | 13.72 | 16,093,648 | -0.27(-1.92%) |
Feb 27, 2019 | 14.03 | 14.09 | 13.98 | 13.99 | 10,002,449 | -0.08(-0.60%) |
Feb 26, 2019 | 14.02 | 14.22 | 14.00 | 14.07 | 11,762,211 | +0.03(+0.24%) |
Feb 25, 2019 | 13.70 | 14.17 | 13.69 | 14.04 | 15,509,393 | +0.37(+2.70%) |
Feb 22, 2019 | 13.82 | 13.82 | 13.41 | 13.67 | 26,831,734 | +0.08(+0.55%) |
Feb 21, 2019 | 13.50 | 13.73 | 13.43 | 13.60 | 18,718,358 | +0.15(+1.12%) |
Feb 20, 2019 | 13.49 | 13.59 | 13.43 | 13.45 | 11,056,714 | -0.03(-0.25%) |
Feb 19, 2019 | 13.43 | 13.51 | 13.39 | 13.48 | 10,252,280 | +0.00(+0.00%) |
Feb 15, 2019 | 13.50 | 13.61 | 13.40 | 13.48 | 14,243,557 | +0.08(+0.63%) |
Feb 14, 2019 | 13.33 | 13.51 | 13.29 | 13.40 | 9,262,456 | -0.05(-0.37%) |
Feb 13, 2019 | 13.49 | 13.61 | 13.43 | 13.45 | 14,019,716 | +0.04(+0.31%) |
Feb 12, 2019 | 13.41 | 13.53 | 13.38 | 13.40 | 16,557,530 | +0.13(+1.01%) |
Feb 11, 2019 | 13.33 | 13.45 | 13.26 | 13.27 | 8,381,445 | -0.07(-0.50%) |
Feb 08, 2019 | 13.12 | 13.34 | 13.09 | 13.34 | 9,531,077 | +0.06(+0.44%) |
Feb 07, 2019 | 13.33 | 13.48 | 13.19 | 13.28 | 7,323,801 | -0.20(-1.49%) |
Feb 06, 2019 | 13.35 | 13.56 | 13.32 | 13.48 | 8,545,474 | +0.17(+1.26%) |
Feb 05, 2019 | 13.23 | 13.49 | 13.22 | 13.31 | 7,908,938 | +0.08(+0.63%) |
Feb 04, 2019 | 13.18 | 13.28 | 13.05 | 13.23 | 10,955,017 | +0.08(+0.64%) |