Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.61 | 13.68 | 13.44 | 13.60 | 11,301,273 | +0.01(+0.06%) |
Apr 29, 2019 | 13.44 | 13.67 | 13.42 | 13.59 | 13,148,488 | +0.19(+1.45%) |
Apr 26, 2019 | 13.30 | 13.42 | 13.18 | 13.40 | 9,848,440 | +0.12(+0.87%) |
Apr 25, 2019 | 13.20 | 13.41 | 13.09 | 13.28 | 11,733,086 | +0.01(+0.06%) |
Apr 24, 2019 | 13.21 | 13.34 | 13.07 | 13.27 | 12,223,515 | -0.04(-0.29%) |
Apr 23, 2019 | 13.10 | 13.34 | 12.91 | 13.31 | 21,919,618 | +0.15(+1.12%) |
Apr 22, 2019 | 12.94 | 13.21 | 12.86 | 13.16 | 18,809,792 | +0.15(+1.19%) |
Apr 18, 2019 | 13.10 | 13.19 | 12.83 | 13.01 | 25,212,688 | -0.29(-2.21%) |
Apr 17, 2019 | 13.21 | 13.33 | 13.07 | 13.30 | 15,832,032 | +0.15(+1.12%) |
Apr 16, 2019 | 12.94 | 13.20 | 12.83 | 13.16 | 13,343,808 | +0.25(+1.92%) |
Apr 15, 2019 | 13.06 | 13.11 | 12.87 | 12.91 | 13,884,997 | -0.17(-1.30%) |
Apr 12, 2019 | 13.00 | 13.16 | 12.77 | 13.08 | 16,570,137 | +0.34(+2.68%) |
Apr 11, 2019 | 12.79 | 12.89 | 12.67 | 12.74 | 16,508,146 | +0.04(+0.31%) |
Apr 10, 2019 | 12.71 | 12.75 | 12.49 | 12.70 | 14,728,044 | +0.10(+0.80%) |
Apr 09, 2019 | 12.72 | 12.75 | 12.54 | 12.60 | 13,108,650 | -0.21(-1.63%) |
Apr 08, 2019 | 12.79 | 12.91 | 12.75 | 12.81 | 12,052,808 | -0.05(-0.36%) |
Apr 05, 2019 | 12.79 | 12.88 | 12.70 | 12.86 | 17,972,964 | +0.09(+0.67%) |
Apr 04, 2019 | 12.61 | 12.89 | 12.61 | 12.77 | 15,264,806 | +0.04(+0.30%) |
Apr 03, 2019 | 12.90 | 13.07 | 12.61 | 12.73 | 17,308,232 | -0.03(-0.24%) |
Apr 02, 2019 | 12.64 | 12.89 | 12.60 | 12.76 | 13,888,070 | +0.09(+0.73%) |
Apr 01, 2019 | 12.37 | 12.70 | 12.34 | 12.67 | 15,030,477 | +0.46(+3.81%) |
Mar 29, 2019 | 12.32 | 12.36 | 12.17 | 12.20 | 17,524,240 | +0.04(+0.32%) |
Mar 28, 2019 | 11.93 | 12.19 | 11.93 | 12.17 | 24,834,148 | +0.26(+2.15%) |
Mar 27, 2019 | 11.89 | 12.00 | 11.81 | 11.91 | 17,366,026 | -0.03(-0.26%) |
Mar 26, 2019 | 11.72 | 11.96 | 11.70 | 11.94 | 25,585,198 | +0.32(+2.73%) |
Mar 25, 2019 | 11.63 | 11.80 | 11.48 | 11.62 | 24,894,776 | +0.02(+0.20%) |
Mar 22, 2019 | 12.21 | 12.23 | 11.55 | 11.60 | 43,874,936 | -0.75(-6.09%) |
Mar 21, 2019 | 12.70 | 12.72 | 12.32 | 12.35 | 32,069,418 | -0.46(-3.57%) |
Mar 20, 2019 | 13.46 | 13.47 | 12.79 | 12.81 | 22,570,500 | -0.72(-5.33%) |
Mar 19, 2019 | 13.84 | 13.84 | 13.51 | 13.53 | 28,769,246 | -0.20(-1.47%) |
Mar 18, 2019 | 13.48 | 13.73 | 13.48 | 13.73 | 15,664,926 | +0.26(+1.96%) |
Mar 15, 2019 | 13.47 | 13.56 | 13.43 | 13.47 | 39,564,112 | -0.03(-0.23%) |
Mar 14, 2019 | 13.43 | 13.58 | 13.39 | 13.50 | 11,765,021 | +0.08(+0.58%) |
Mar 13, 2019 | 13.28 | 13.47 | 13.24 | 13.42 | 14,235,937 | +0.19(+1.46%) |
Mar 12, 2019 | 13.20 | 13.33 | 13.17 | 13.23 | 14,230,428 | +0.09(+0.65%) |
Mar 11, 2019 | 13.05 | 13.30 | 13.00 | 13.14 | 20,268,338 | +0.15(+1.13%) |
Mar 08, 2019 | 12.79 | 13.00 | 12.77 | 12.99 | 9,982,915 | +0.05(+0.42%) |
Mar 07, 2019 | 13.06 | 13.06 | 12.85 | 12.94 | 12,395,920 | -0.17(-1.30%) |
Mar 06, 2019 | 13.31 | 13.37 | 13.08 | 13.11 | 11,052,110 | -0.22(-1.68%) |
Mar 05, 2019 | 13.31 | 13.41 | 13.06 | 13.34 | 12,438,114 | -0.03(-0.23%) |
Mar 04, 2019 | 13.48 | 13.67 | 13.22 | 13.37 | 20,823,698 | -0.07(-0.52%) |
Mar 01, 2019 | 13.64 | 13.73 | 13.36 | 13.44 | 18,069,152 | -0.12(-0.85%) |
Feb 28, 2019 | 13.55 | 13.62 | 13.49 | 13.55 | 9,042,153 | +0.02(+0.17%) |
Feb 27, 2019 | 13.44 | 13.55 | 13.34 | 13.53 | 13,792,015 | +0.17(+1.26%) |
Feb 26, 2019 | 13.46 | 13.55 | 13.34 | 13.36 | 12,861,904 | -0.15(-1.14%) |
Feb 25, 2019 | 13.62 | 13.68 | 13.49 | 13.51 | 9,125,371 | -0.03(-0.23%) |
Feb 22, 2019 | 13.59 | 13.61 | 13.39 | 13.54 | 9,924,924 | -0.04(-0.28%) |
Feb 21, 2019 | 13.78 | 13.80 | 13.50 | 13.58 | 10,561,272 | -0.19(-1.39%) |
Feb 20, 2019 | 13.58 | 13.77 | 13.51 | 13.77 | 12,594,771 | +0.16(+1.18%) |
Feb 19, 2019 | 13.33 | 13.67 | 13.28 | 13.61 | 16,129,328 | +0.18(+1.31%) |
Feb 15, 2019 | 13.21 | 13.44 | 13.17 | 13.44 | 10,460,670 | +0.38(+2.88%) |
Feb 14, 2019 | 13.05 | 13.12 | 12.90 | 13.06 | 8,381,868 | -0.12(-0.93%) |
Feb 13, 2019 | 13.28 | 13.30 | 13.09 | 13.18 | 11,692,634 | -0.04(-0.29%) |
Feb 12, 2019 | 13.18 | 13.34 | 13.18 | 13.22 | 9,379,715 | +0.16(+1.23%) |
Feb 11, 2019 | 13.08 | 13.11 | 12.98 | 13.06 | 12,635,243 | +0.04(+0.29%) |
Feb 08, 2019 | 13.05 | 13.07 | 12.83 | 13.02 | 23,034,222 | -0.08(-0.59%) |
Feb 07, 2019 | 13.01 | 13.43 | 12.89 | 13.10 | 48,511,332 | +0.45(+3.52%) |
Feb 06, 2019 | 12.52 | 12.71 | 12.48 | 12.65 | 21,012,284 | +0.10(+0.79%) |
Feb 05, 2019 | 12.76 | 12.76 | 12.49 | 12.55 | 18,451,824 | -0.18(-1.45%) |
Feb 04, 2019 | 12.70 | 12.81 | 12.58 | 12.74 | 16,215,900 | -0.02(-0.18%) |