Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.94 | 14.98 | 14.63 | 14.78 | 1,754,846 | -0.17(-1.16%) |
Apr 29, 2019 | 14.85 | 15.00 | 14.76 | 14.96 | 2,933,505 | +0.12(+0.78%) |
Apr 26, 2019 | 14.77 | 15.00 | 14.64 | 14.84 | 3,156,088 | +0.12(+0.80%) |
Apr 25, 2019 | 14.69 | 14.80 | 14.44 | 14.72 | 1,878,315 | -0.03(-0.21%) |
Apr 24, 2019 | 14.89 | 15.07 | 14.73 | 14.75 | 3,529,249 | -0.15(-1.03%) |
Apr 23, 2019 | 14.66 | 15.11 | 14.62 | 14.91 | 2,706,594 | +0.35(+2.41%) |
Apr 22, 2019 | 14.66 | 14.75 | 14.48 | 14.56 | 2,166,342 | -0.19(-1.29%) |
Apr 18, 2019 | 14.62 | 14.95 | 14.59 | 14.75 | 3,503,304 | +0.13(+0.91%) |
Apr 17, 2019 | 15.14 | 15.16 | 14.61 | 14.61 | 3,345,175 | -0.49(-3.22%) |
Apr 16, 2019 | 15.12 | 15.14 | 15.03 | 15.10 | 1,997,705 | +0.05(+0.34%) |
Apr 15, 2019 | 15.12 | 15.23 | 15.01 | 15.05 | 2,533,833 | -0.07(-0.46%) |
Apr 12, 2019 | 15.48 | 15.63 | 14.70 | 15.12 | 8,411,668 | -0.36(-2.30%) |
Apr 11, 2019 | 15.30 | 15.61 | 15.15 | 15.48 | 5,766,941 | +0.15(+0.97%) |
Apr 10, 2019 | 15.23 | 15.42 | 15.00 | 15.33 | 9,324,687 | +1.01(+7.03%) |
Apr 09, 2019 | 14.21 | 14.70 | 14.12 | 14.32 | 4,567,540 | +0.06(+0.39%) |
Apr 08, 2019 | 14.13 | 14.32 | 14.05 | 14.27 | 2,216,896 | +0.05(+0.37%) |
Apr 05, 2019 | 13.93 | 14.24 | 13.93 | 14.21 | 2,557,599 | +0.33(+2.41%) |
Apr 04, 2019 | 13.94 | 13.96 | 13.68 | 13.88 | 2,723,689 | -0.10(-0.71%) |
Apr 03, 2019 | 14.17 | 14.30 | 13.93 | 13.98 | 2,348,812 | -0.04(-0.29%) |
Apr 02, 2019 | 14.13 | 14.14 | 13.94 | 14.02 | 1,667,469 | -0.06(-0.43%) |
Apr 01, 2019 | 13.98 | 14.18 | 13.95 | 14.08 | 1,962,706 | +0.19(+1.39%) |
Mar 29, 2019 | 14.18 | 14.35 | 13.86 | 13.89 | 4,414,537 | -0.20(-1.45%) |
Mar 28, 2019 | 13.89 | 14.19 | 13.89 | 14.09 | 2,682,895 | +0.26(+1.86%) |
Mar 27, 2019 | 13.83 | 13.96 | 13.76 | 13.83 | 1,670,085 | +0.06(+0.47%) |
Mar 26, 2019 | 13.70 | 13.89 | 13.64 | 13.77 | 1,855,604 | +0.24(+1.78%) |
Mar 25, 2019 | 13.23 | 13.64 | 13.23 | 13.53 | 1,558,569 | +0.24(+1.83%) |
Mar 22, 2019 | 13.77 | 13.80 | 13.23 | 13.28 | 3,078,006 | -0.58(-4.19%) |
Mar 21, 2019 | 13.51 | 13.91 | 13.50 | 13.86 | 2,707,030 | +0.31(+2.27%) |
Mar 20, 2019 | 13.46 | 13.72 | 13.38 | 13.56 | 2,416,586 | +0.07(+0.50%) |
Mar 19, 2019 | 13.72 | 13.73 | 13.46 | 13.49 | 2,036,235 | -0.13(-0.95%) |
Mar 18, 2019 | 13.69 | 13.76 | 13.54 | 13.62 | 2,535,761 | -0.02(-0.12%) |
Mar 15, 2019 | 13.74 | 13.82 | 13.56 | 13.63 | 2,729,130 | -0.09(-0.65%) |
Mar 14, 2019 | 13.83 | 13.86 | 13.64 | 13.72 | 1,921,073 | -0.11(-0.77%) |
Mar 13, 2019 | 13.89 | 14.03 | 13.80 | 13.83 | 3,376,616 | -0.01(-0.10%) |
Mar 12, 2019 | 13.79 | 13.92 | 13.68 | 13.84 | 1,597,365 | +0.06(+0.45%) |
Mar 11, 2019 | 13.84 | 13.99 | 13.76 | 13.78 | 2,368,420 | -0.02(-0.16%) |
Mar 08, 2019 | 13.63 | 13.91 | 13.61 | 13.80 | 3,786,559 | +0.06(+0.42%) |
Mar 07, 2019 | 13.82 | 13.96 | 13.73 | 13.75 | 1,953,568 | -0.12(-0.87%) |
Mar 06, 2019 | 14.10 | 14.16 | 13.85 | 13.87 | 1,661,600 | -0.24(-1.69%) |
Mar 05, 2019 | 14.28 | 14.38 | 14.09 | 14.10 | 2,683,929 | -0.23(-1.60%) |
Mar 04, 2019 | 14.15 | 14.36 | 13.99 | 14.33 | 5,882,253 | +0.23(+1.64%) |
Mar 01, 2019 | 14.18 | 14.29 | 14.02 | 14.10 | 2,266,453 | +0.09(+0.62%) |
Feb 28, 2019 | 14.02 | 14.09 | 13.90 | 14.02 | 4,095,680 | -0.03(-0.21%) |
Feb 27, 2019 | 14.15 | 14.29 | 14.03 | 14.04 | 3,064,558 | -0.06(-0.46%) |
Feb 26, 2019 | 14.31 | 14.36 | 14.10 | 14.11 | 2,583,715 | -0.20(-1.38%) |
Feb 25, 2019 | 14.15 | 14.36 | 14.12 | 14.31 | 5,368,395 | +0.28(+2.03%) |
Feb 22, 2019 | 14.17 | 14.29 | 13.96 | 14.02 | 3,727,166 | -0.06(-0.44%) |
Feb 21, 2019 | 14.03 | 14.25 | 13.92 | 14.09 | 3,824,250 | -0.00(-0.03%) |
Feb 20, 2019 | 13.94 | 14.17 | 13.86 | 14.09 | 6,545,518 | +0.24(+1.70%) |
Feb 19, 2019 | 13.69 | 14.01 | 13.58 | 13.85 | 6,125,989 | +0.13(+0.97%) |
Feb 15, 2019 | 13.43 | 13.88 | 13.31 | 13.72 | 7,372,514 | +0.22(+1.62%) |
Feb 14, 2019 | 12.93 | 13.96 | 12.93 | 13.50 | 18,087,574 | +0.39(+2.94%) |
Feb 13, 2019 | 13.09 | 13.22 | 12.91 | 13.12 | 6,563,468 | +0.06(+0.50%) |
Feb 12, 2019 | 12.77 | 13.22 | 12.73 | 13.05 | 9,938,706 | +0.34(+2.71%) |
Feb 11, 2019 | 12.87 | 13.00 | 12.64 | 12.71 | 4,363,464 | -0.13(-1.01%) |
Feb 08, 2019 | 12.69 | 12.84 | 12.57 | 12.84 | 2,781,046 | +0.08(+0.66%) |
Feb 07, 2019 | 12.87 | 12.96 | 12.58 | 12.75 | 3,192,185 | -0.23(-1.74%) |
Feb 06, 2019 | 13.03 | 13.04 | 12.74 | 12.98 | 3,680,346 | -0.06(-0.46%) |
Feb 05, 2019 | 12.98 | 13.13 | 12.90 | 13.04 | 3,969,586 | +0.12(+0.89%) |
Feb 04, 2019 | 12.88 | 13.14 | 12.81 | 12.92 | 3,581,785 | +0.01(+0.11%) |