Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.54 | 12.65 | 12.09 | 12.19 | 5,764,964 | -0.32(-2.56%) |
Apr 29, 2019 | 12.10 | 13.15 | 12.08 | 12.51 | 10,126,387 | +0.37(+3.05%) |
Apr 26, 2019 | 13.32 | 13.61 | 12.07 | 12.14 | 15,828,100 | -0.14(-1.14%) |
Apr 25, 2019 | 12.48 | 12.63 | 12.18 | 12.28 | 6,812,107 | -0.26(-2.07%) |
Apr 24, 2019 | 12.13 | 12.62 | 11.91 | 12.54 | 4,960,634 | +0.33(+2.70%) |
Apr 23, 2019 | 12.11 | 12.51 | 12.09 | 12.21 | 10,596,573 | +0.44(+3.74%) |
Apr 22, 2019 | 12.36 | 12.45 | 11.75 | 11.77 | 10,633,509 | -0.72(-5.76%) |
Apr 18, 2019 | 13.02 | 13.10 | 12.42 | 12.49 | 4,366,500 | -0.57(-4.36%) |
Apr 17, 2019 | 13.41 | 13.48 | 13.05 | 13.06 | 3,016,946 | -0.30(-2.25%) |
Apr 16, 2019 | 13.23 | 13.41 | 12.93 | 13.36 | 4,765,059 | +0.17(+1.29%) |
Apr 15, 2019 | 13.42 | 13.50 | 13.18 | 13.19 | 4,879,458 | -0.41(-3.01%) |
Apr 12, 2019 | 13.60 | 13.73 | 13.48 | 13.60 | 1,991,000 | +0.10(+0.74%) |
Apr 11, 2019 | 13.50 | 13.64 | 13.45 | 13.50 | 2,062,168 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.59 | 13.38 | 13.50 | 2,095,796 | +0.07(+0.52%) |
Apr 09, 2019 | 13.51 | 13.51 | 13.23 | 13.43 | 3,152,805 | -0.10(-0.74%) |
Apr 08, 2019 | 13.50 | 13.75 | 13.46 | 13.53 | 3,492,473 | -0.02(-0.15%) |
Apr 05, 2019 | 13.55 | 13.74 | 13.48 | 13.55 | 2,896,300 | +0.03(+0.22%) |
Apr 04, 2019 | 13.14 | 13.54 | 13.05 | 13.52 | 3,680,152 | +0.33(+2.50%) |
Apr 03, 2019 | 13.48 | 13.54 | 13.11 | 13.19 | 4,178,471 | -0.30(-2.22%) |
Apr 02, 2019 | 13.06 | 13.57 | 13.02 | 13.49 | 4,471,978 | +0.39(+2.98%) |
Apr 01, 2019 | 13.06 | 13.12 | 12.80 | 13.10 | 3,869,631 | +0.10(+0.77%) |
Mar 29, 2019 | 13.10 | 13.19 | 12.92 | 13.00 | 3,086,500 | -0.03(-0.23%) |
Mar 28, 2019 | 13.23 | 13.44 | 13.00 | 13.03 | 3,708,122 | -0.13(-0.99%) |
Mar 27, 2019 | 13.45 | 13.50 | 13.06 | 13.16 | 3,674,164 | -0.25(-1.86%) |
Mar 26, 2019 | 13.40 | 13.62 | 13.29 | 13.41 | 3,030,278 | +0.13(+0.98%) |
Mar 25, 2019 | 13.21 | 13.32 | 12.96 | 13.28 | 5,443,089 | +0.07(+0.53%) |
Mar 22, 2019 | 13.45 | 13.45 | 12.82 | 13.21 | 5,195,700 | -0.29(-2.15%) |
Mar 21, 2019 | 13.91 | 13.91 | 13.28 | 13.50 | 6,411,324 | -0.45(-3.23%) |
Mar 20, 2019 | 14.31 | 14.32 | 13.91 | 13.95 | 4,439,571 | -0.40(-2.79%) |
Mar 19, 2019 | 14.73 | 14.82 | 14.32 | 14.35 | 2,982,078 | -0.33(-2.25%) |
Mar 18, 2019 | 14.55 | 14.80 | 14.41 | 14.68 | 2,412,806 | +0.21(+1.45%) |
Mar 15, 2019 | 14.44 | 14.59 | 14.28 | 14.47 | 8,201,700 | +0.01(+0.07%) |
Mar 14, 2019 | 14.64 | 14.78 | 14.40 | 14.46 | 2,287,024 | -0.18(-1.23%) |
Mar 13, 2019 | 14.76 | 14.87 | 14.60 | 14.64 | 2,562,301 | -0.07(-0.48%) |
Mar 12, 2019 | 14.64 | 14.87 | 14.50 | 14.71 | 3,307,648 | +0.12(+0.82%) |
Mar 11, 2019 | 14.54 | 14.72 | 14.40 | 14.59 | 3,010,909 | +0.10(+0.69%) |
Mar 08, 2019 | 14.38 | 14.63 | 14.20 | 14.49 | 3,584,800 | -0.06(-0.41%) |
Mar 07, 2019 | 14.53 | 14.76 | 14.26 | 14.55 | 3,079,449 | -0.01(-0.07%) |
Mar 06, 2019 | 14.74 | 14.82 | 14.51 | 14.56 | 2,664,614 | -0.25(-1.69%) |
Mar 05, 2019 | 14.92 | 15.09 | 14.78 | 14.81 | 3,256,123 | -0.07(-0.47%) |
Mar 04, 2019 | 14.96 | 15.19 | 14.75 | 14.88 | 3,886,775 | -0.01(-0.07%) |
Mar 01, 2019 | 14.57 | 15.07 | 14.44 | 14.89 | 4,186,400 | +0.47(+3.26%) |
Feb 28, 2019 | 14.55 | 14.65 | 14.26 | 14.42 | 3,842,997 | -0.07(-0.48%) |
Feb 27, 2019 | 14.48 | 14.64 | 14.26 | 14.49 | 2,908,458 | +0.11(+0.76%) |
Feb 26, 2019 | 14.29 | 14.71 | 14.21 | 14.38 | 4,996,863 | +0.39(+2.79%) |
Feb 25, 2019 | 14.16 | 14.23 | 13.94 | 13.99 | 5,036,248 | -0.08(-0.57%) |
Feb 22, 2019 | 14.06 | 14.17 | 13.83 | 14.07 | 4,891,500 | +0.02(+0.14%) |
Feb 21, 2019 | 13.63 | 14.08 | 13.41 | 14.05 | 8,136,041 | +0.42(+3.08%) |
Feb 20, 2019 | 13.94 | 13.97 | 13.23 | 13.63 | 9,773,802 | -0.38(-2.71%) |
Feb 19, 2019 | 13.98 | 14.02 | 12.45 | 14.01 | 30,552,144 | +0.19(+1.37%) |
Feb 15, 2019 | 17.07 | 17.27 | 13.73 | 13.82 | 33,526,800 | -3.09(-18.27%) |
Feb 14, 2019 | 16.92 | 17.16 | 16.79 | 16.91 | 6,968,590 | -0.16(-0.94%) |
Feb 13, 2019 | 16.55 | 17.23 | 16.33 | 17.07 | 10,582,098 | +0.60(+3.64%) |
Feb 12, 2019 | 15.77 | 16.94 | 15.73 | 16.47 | 15,179,405 | +0.73(+4.64%) |
Feb 11, 2019 | 15.32 | 15.84 | 15.29 | 15.74 | 16,299,092 | +0.51(+3.35%) |
Feb 08, 2019 | 14.75 | 16.06 | 14.63 | 15.23 | 38,363,900 | +2.87(+23.22%) |
Feb 07, 2019 | 12.39 | 12.45 | 12.03 | 12.36 | 8,503,226 | -0.13(-1.04%) |
Feb 06, 2019 | 12.36 | 12.66 | 12.26 | 12.49 | 4,297,015 | +0.07(+0.56%) |
Feb 05, 2019 | 12.34 | 12.62 | 12.28 | 12.42 | 3,776,167 | +0.12(+0.98%) |
Feb 04, 2019 | 12.18 | 12.71 | 12.13 | 12.30 | 5,168,182 | +0.08(+0.65%) |