Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.83 | 14.92 | 14.71 | 14.87 | 7,541,261 | +0.02(+0.15%) |
Apr 29, 2019 | 15.06 | 15.10 | 14.78 | 14.84 | 7,665,195 | -0.21(-1.42%) |
Apr 26, 2019 | 14.70 | 15.08 | 14.70 | 15.06 | 8,532,460 | +0.39(+2.66%) |
Apr 25, 2019 | 14.82 | 14.85 | 14.66 | 14.67 | 3,617,246 | -0.20(-1.34%) |
Apr 24, 2019 | 14.87 | 14.96 | 14.82 | 14.87 | 6,087,940 | +0.02(+0.15%) |
Apr 23, 2019 | 14.76 | 14.91 | 14.75 | 14.84 | 7,687,669 | +0.11(+0.73%) |
Apr 22, 2019 | 14.74 | 14.80 | 14.67 | 14.74 | 5,121,359 | -0.02(-0.16%) |
Apr 18, 2019 | 14.78 | 14.81 | 14.70 | 14.76 | 6,240,459 | +0.00(+0.00%) |
Apr 17, 2019 | 14.73 | 14.79 | 14.66 | 14.76 | 4,737,916 | +0.05(+0.31%) |
Apr 16, 2019 | 14.67 | 14.71 | 14.60 | 14.71 | 6,826,765 | +0.05(+0.36%) |
Apr 15, 2019 | 14.65 | 14.69 | 14.59 | 14.66 | 3,315,525 | +0.05(+0.31%) |
Apr 12, 2019 | 14.69 | 14.74 | 14.51 | 14.61 | 7,098,832 | -0.05(-0.31%) |
Apr 11, 2019 | 14.72 | 14.75 | 14.52 | 14.66 | 8,921,236 | -0.15(-1.03%) |
Apr 10, 2019 | 14.82 | 14.87 | 14.71 | 14.81 | 5,241,060 | -0.01(-0.05%) |
Apr 09, 2019 | 14.81 | 14.86 | 14.67 | 14.82 | 10,802,870 | -0.77(-4.95%) |
Apr 08, 2019 | 14.74 | 14.91 | 14.65 | 15.59 | 11,642,878 | +0.76(+5.16%) |
Apr 05, 2019 | 14.61 | 14.95 | 14.59 | 14.83 | 12,942,406 | +0.28(+1.95%) |
Apr 04, 2019 | 14.58 | 14.61 | 14.49 | 14.54 | 3,864,663 | -0.04(-0.26%) |
Apr 03, 2019 | 14.52 | 14.71 | 14.48 | 14.58 | 8,326,675 | +0.11(+0.74%) |
Apr 02, 2019 | 14.27 | 14.51 | 14.21 | 14.48 | 8,452,192 | +0.21(+1.45%) |
Apr 01, 2019 | 14.19 | 14.29 | 14.17 | 14.27 | 5,619,820 | +0.15(+1.03%) |
Mar 29, 2019 | 14.28 | 14.33 | 14.09 | 14.12 | 7,930,396 | -0.12(-0.86%) |
Mar 28, 2019 | 14.26 | 14.40 | 14.20 | 14.25 | 6,861,602 | +0.05(+0.32%) |
Mar 27, 2019 | 14.19 | 14.31 | 14.17 | 14.20 | 6,211,312 | +0.00(+0.00%) |
Mar 26, 2019 | 14.00 | 14.21 | 13.96 | 14.20 | 6,275,762 | +0.28(+2.03%) |
Mar 25, 2019 | 13.90 | 13.97 | 13.79 | 13.92 | 4,522,402 | -0.04(-0.27%) |
Mar 22, 2019 | 13.97 | 14.04 | 13.88 | 13.96 | 5,239,679 | -0.05(-0.38%) |
Mar 21, 2019 | 13.71 | 14.02 | 13.71 | 14.01 | 6,193,616 | +0.24(+1.78%) |
Mar 20, 2019 | 13.80 | 13.89 | 13.73 | 13.76 | 5,901,181 | -0.05(-0.39%) |
Mar 19, 2019 | 13.92 | 13.94 | 13.78 | 13.82 | 8,500,947 | -0.08(-0.60%) |
Mar 18, 2019 | 14.06 | 14.08 | 13.71 | 13.90 | 8,883,957 | -0.13(-0.93%) |
Mar 15, 2019 | 13.93 | 14.06 | 13.88 | 14.03 | 18,971,150 | +0.12(+0.88%) |
Mar 14, 2019 | 13.95 | 13.96 | 13.81 | 13.91 | 8,940,835 | -0.01(-0.05%) |
Mar 13, 2019 | 13.79 | 13.97 | 13.73 | 13.92 | 7,071,710 | +0.17(+1.21%) |
Mar 12, 2019 | 13.77 | 13.83 | 13.69 | 13.75 | 6,382,064 | +0.02(+0.11%) |
Mar 11, 2019 | 13.60 | 13.74 | 13.57 | 13.74 | 5,478,085 | +0.17(+1.28%) |
Mar 08, 2019 | 13.28 | 13.56 | 13.25 | 13.56 | 7,037,892 | +0.17(+1.24%) |
Mar 07, 2019 | 13.68 | 13.74 | 13.30 | 13.40 | 7,027,265 | -0.33(-2.37%) |
Mar 06, 2019 | 13.70 | 13.74 | 13.60 | 13.72 | 6,337,536 | +0.05(+0.39%) |
Mar 05, 2019 | 13.77 | 13.83 | 13.63 | 13.67 | 7,138,735 | -0.12(-0.88%) |
Mar 04, 2019 | 13.80 | 13.86 | 13.67 | 13.79 | 7,638,385 | +0.02(+0.11%) |
Mar 01, 2019 | 13.59 | 13.83 | 13.48 | 13.77 | 15,481,273 | +0.26(+1.90%) |
Feb 28, 2019 | 13.50 | 13.73 | 13.46 | 13.52 | 13,411,746 | +0.05(+0.39%) |
Feb 27, 2019 | 13.38 | 13.49 | 13.37 | 13.46 | 3,993,749 | +0.05(+0.40%) |
Feb 26, 2019 | 13.42 | 13.51 | 13.36 | 13.41 | 6,678,806 | +0.02(+0.11%) |
Feb 25, 2019 | 13.53 | 13.54 | 13.38 | 13.40 | 7,536,480 | -0.09(-0.67%) |
Feb 22, 2019 | 13.37 | 13.53 | 13.34 | 13.49 | 5,533,644 | +0.15(+1.13%) |
Feb 21, 2019 | 13.49 | 13.52 | 13.31 | 13.34 | 7,034,018 | -0.16(-1.18%) |
Feb 20, 2019 | 13.52 | 13.55 | 13.46 | 13.49 | 5,385,917 | +0.00(+0.00%) |
Feb 19, 2019 | 13.43 | 13.55 | 13.42 | 13.49 | 8,067,208 | +0.03(+0.22%) |
Feb 15, 2019 | 13.49 | 13.58 | 13.44 | 13.46 | 16,004,944 | +0.04(+0.28%) |
Feb 14, 2019 | 13.56 | 13.61 | 13.42 | 13.43 | 7,641,538 | -0.15(-1.11%) |
Feb 13, 2019 | 13.65 | 13.74 | 13.57 | 13.58 | 6,252,987 | -0.03(-0.22%) |
Feb 12, 2019 | 13.57 | 13.65 | 13.41 | 13.61 | 8,338,037 | +0.10(+0.73%) |
Feb 11, 2019 | 13.65 | 13.82 | 13.44 | 13.51 | 12,779,707 | -0.11(-0.83%) |
Feb 08, 2019 | 13.35 | 13.71 | 13.18 | 13.62 | 18,909,526 | -0.23(-1.69%) |
Feb 07, 2019 | 14.03 | 14.16 | 13.84 | 13.86 | 9,077,019 | -0.21(-1.51%) |
Feb 06, 2019 | 13.99 | 14.11 | 13.99 | 14.07 | 6,626,287 | +0.07(+0.49%) |
Feb 05, 2019 | 13.93 | 14.17 | 13.93 | 14.00 | 9,153,605 | +0.08(+0.54%) |
Feb 04, 2019 | 13.97 | 14.03 | 13.89 | 13.93 | 6,968,643 | -0.05(-0.38%) |