Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.41 | 14.47 | 14.21 | 14.29 | 2,059,484 | -0.16(-1.08%) |
Apr 29, 2019 | 14.27 | 14.49 | 14.27 | 14.45 | 1,457,247 | +0.21(+1.44%) |
Apr 26, 2019 | 14.13 | 14.26 | 14.00 | 14.24 | 1,061,514 | +0.12(+0.87%) |
Apr 25, 2019 | 14.08 | 14.24 | 13.91 | 14.12 | 1,203,053 | +0.00(+0.00%) |
Apr 24, 2019 | 14.04 | 14.21 | 13.89 | 14.12 | 1,144,440 | +0.00(+0.00%) |
Apr 23, 2019 | 13.76 | 14.19 | 13.76 | 14.12 | 2,479,649 | +0.35(+2.51%) |
Apr 22, 2019 | 13.99 | 14.17 | 13.75 | 13.77 | 2,827,634 | -0.30(-2.16%) |
Apr 18, 2019 | 14.66 | 14.80 | 14.01 | 14.08 | 3,466,804 | -0.63(-4.31%) |
Apr 17, 2019 | 14.93 | 14.93 | 14.64 | 14.71 | 2,893,048 | -0.17(-1.16%) |
Apr 16, 2019 | 14.56 | 14.90 | 14.47 | 14.89 | 1,803,470 | +0.34(+2.32%) |
Apr 15, 2019 | 14.75 | 14.80 | 14.52 | 14.55 | 1,701,560 | -0.18(-1.23%) |
Apr 12, 2019 | 14.58 | 14.77 | 14.42 | 14.73 | 2,044,569 | +0.35(+2.40%) |
Apr 11, 2019 | 14.38 | 14.47 | 14.24 | 14.38 | 1,421,658 | +0.07(+0.52%) |
Apr 10, 2019 | 14.17 | 14.33 | 14.02 | 14.31 | 1,485,531 | +0.14(+0.99%) |
Apr 09, 2019 | 14.23 | 14.38 | 14.10 | 14.17 | 1,550,229 | -0.14(-0.98%) |
Apr 08, 2019 | 14.27 | 14.42 | 14.17 | 14.31 | 1,189,300 | +0.02(+0.12%) |
Apr 05, 2019 | 14.30 | 14.33 | 14.17 | 14.29 | 1,006,252 | +0.02(+0.12%) |
Apr 04, 2019 | 13.98 | 14.32 | 13.95 | 14.28 | 1,831,687 | +0.29(+2.06%) |
Apr 03, 2019 | 14.16 | 14.21 | 13.95 | 13.99 | 1,687,754 | +0.02(+0.12%) |
Apr 02, 2019 | 14.05 | 14.14 | 13.91 | 13.97 | 1,901,787 | -0.08(-0.59%) |
Apr 01, 2019 | 13.73 | 14.06 | 13.70 | 14.05 | 1,958,338 | +0.47(+3.45%) |
Mar 29, 2019 | 13.87 | 13.92 | 13.52 | 13.59 | 2,210,355 | -0.15(-1.08%) |
Mar 28, 2019 | 13.57 | 13.81 | 13.49 | 13.73 | 3,371,267 | +0.21(+1.58%) |
Mar 27, 2019 | 13.43 | 13.56 | 13.36 | 13.52 | 1,800,742 | +0.04(+0.30%) |
Mar 26, 2019 | 13.15 | 13.48 | 13.15 | 13.48 | 2,546,770 | +0.43(+3.30%) |
Mar 25, 2019 | 13.02 | 13.14 | 12.80 | 13.05 | 2,971,234 | +0.05(+0.38%) |
Mar 22, 2019 | 13.33 | 13.39 | 12.70 | 13.00 | 4,608,128 | -0.44(-3.27%) |
Mar 21, 2019 | 13.53 | 13.69 | 13.35 | 13.44 | 2,331,063 | -0.16(-1.20%) |
Mar 20, 2019 | 14.09 | 14.20 | 13.55 | 13.60 | 2,912,891 | -0.47(-3.35%) |
Mar 19, 2019 | 14.66 | 14.66 | 14.02 | 14.07 | 1,798,739 | -0.50(-3.46%) |
Mar 18, 2019 | 14.33 | 14.59 | 14.32 | 14.58 | 2,121,089 | +0.29(+2.05%) |
Mar 15, 2019 | 14.41 | 14.52 | 14.25 | 14.28 | 4,572,948 | -0.14(-0.96%) |
Mar 14, 2019 | 14.33 | 14.45 | 14.24 | 14.42 | 2,436,091 | +0.12(+0.85%) |
Mar 13, 2019 | 14.39 | 14.43 | 14.29 | 14.30 | 1,618,765 | -0.05(-0.34%) |
Mar 12, 2019 | 14.37 | 14.39 | 14.23 | 14.35 | 1,303,064 | +0.02(+0.17%) |
Mar 11, 2019 | 14.45 | 14.45 | 14.25 | 14.32 | 3,095,473 | -0.07(-0.51%) |
Mar 08, 2019 | 14.15 | 14.45 | 14.10 | 14.40 | 1,591,109 | +0.15(+1.03%) |
Mar 07, 2019 | 14.40 | 14.41 | 14.16 | 14.25 | 1,934,245 | -0.17(-1.18%) |
Mar 06, 2019 | 14.80 | 14.84 | 14.41 | 14.42 | 1,926,695 | -0.40(-2.69%) |
Mar 05, 2019 | 14.75 | 14.97 | 14.54 | 14.82 | 1,932,981 | +0.07(+0.44%) |
Mar 04, 2019 | 14.82 | 14.91 | 14.59 | 14.76 | 1,169,717 | -0.04(-0.28%) |
Mar 01, 2019 | 14.88 | 14.97 | 14.64 | 14.80 | 1,287,033 | +0.02(+0.11%) |
Feb 28, 2019 | 14.81 | 14.89 | 14.74 | 14.78 | 1,448,229 | -0.02(-0.11%) |
Feb 27, 2019 | 14.62 | 15.04 | 14.56 | 14.80 | 1,730,091 | +0.19(+1.28%) |
Feb 26, 2019 | 14.77 | 14.94 | 14.60 | 14.61 | 2,395,171 | -0.19(-1.26%) |
Feb 25, 2019 | 15.07 | 15.13 | 14.77 | 14.80 | 1,428,676 | -0.16(-1.09%) |
Feb 22, 2019 | 14.81 | 14.97 | 14.74 | 14.96 | 1,899,121 | +0.15(+1.04%) |
Feb 21, 2019 | 15.08 | 15.15 | 14.77 | 14.80 | 2,137,790 | -0.26(-1.73%) |
Feb 20, 2019 | 14.66 | 15.09 | 14.58 | 15.06 | 6,172,466 | +0.43(+2.94%) |
Feb 19, 2019 | 14.53 | 14.71 | 14.51 | 14.63 | 3,188,840 | +0.04(+0.28%) |
Feb 15, 2019 | 14.51 | 14.63 | 14.27 | 14.59 | 1,897,768 | +0.19(+1.30%) |
Feb 14, 2019 | 14.36 | 14.46 | 14.28 | 14.41 | 1,569,195 | -0.08(-0.56%) |
Feb 13, 2019 | 14.55 | 14.61 | 14.45 | 14.49 | 1,327,765 | -0.04(-0.28%) |
Feb 12, 2019 | 14.45 | 14.76 | 14.45 | 14.53 | 3,086,547 | +0.14(+0.96%) |
Feb 11, 2019 | 14.22 | 14.41 | 14.16 | 14.39 | 1,990,417 | +0.16(+1.14%) |
Feb 08, 2019 | 14.46 | 14.56 | 14.21 | 14.23 | 2,190,897 | -0.28(-1.91%) |
Feb 07, 2019 | 14.51 | 14.78 | 14.39 | 14.50 | 2,404,236 | +0.15(+1.08%) |
Feb 06, 2019 | 14.38 | 14.52 | 14.32 | 14.35 | 2,984,199 | -0.05(-0.34%) |
Feb 05, 2019 | 14.55 | 14.61 | 14.31 | 14.40 | 1,594,033 | -0.15(-1.06%) |
Feb 04, 2019 | 14.45 | 14.58 | 14.34 | 14.55 | 1,345,451 | +0.15(+1.02%) |