Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 14.38 | 14.47 | 14.25 | 14.41 | 2,189,543 | +0.03(+0.23%) |
Jan 31, 2019 | 14.40 | 14.43 | 14.03 | 14.37 | 3,800,003 | -0.06(-0.39%) |
Jan 30, 2019 | 14.49 | 14.53 | 14.33 | 14.43 | 2,008,447 | +0.03(+0.23%) |
Jan 29, 2019 | 14.51 | 14.60 | 14.39 | 14.40 | 1,822,807 | -0.10(-0.67%) |
Jan 28, 2019 | 14.23 | 14.56 | 14.23 | 14.49 | 2,462,411 | +0.22(+1.54%) |
Jan 25, 2019 | 14.10 | 14.49 | 14.10 | 14.28 | 4,373,306 | +0.17(+1.21%) |
Jan 24, 2019 | 14.99 | 15.00 | 13.88 | 14.10 | 7,807,649 | -0.67(-4.57%) |
Jan 23, 2019 | 15.02 | 15.05 | 14.70 | 14.78 | 3,090,875 | -0.13(-0.87%) |
Jan 22, 2019 | 14.93 | 15.03 | 14.76 | 14.91 | 2,717,113 | -0.07(-0.49%) |
Jan 18, 2019 | 14.84 | 14.99 | 14.63 | 14.98 | 2,108,850 | +0.23(+1.54%) |
Jan 17, 2019 | 14.59 | 14.79 | 14.46 | 14.76 | 1,810,885 | +0.11(+0.78%) |
Jan 16, 2019 | 14.58 | 14.66 | 14.43 | 14.64 | 1,556,529 | +0.21(+1.47%) |
Jan 15, 2019 | 14.40 | 14.45 | 14.14 | 14.43 | 1,969,141 | +0.02(+0.17%) |
Jan 14, 2019 | 14.40 | 14.54 | 14.31 | 14.41 | 1,834,815 | -0.05(-0.34%) |
Jan 11, 2019 | 14.41 | 14.58 | 14.21 | 14.45 | 1,601,811 | +0.02(+0.17%) |
Jan 10, 2019 | 14.46 | 14.52 | 14.22 | 14.43 | 2,113,639 | -0.07(-0.50%) |
Jan 09, 2019 | 14.36 | 14.55 | 14.30 | 14.50 | 4,013,200 | +0.18(+1.25%) |
Jan 08, 2019 | 14.22 | 14.33 | 13.91 | 14.32 | 3,054,171 | +0.29(+2.09%) |
Jan 07, 2019 | 13.63 | 14.12 | 13.49 | 14.03 | 2,691,174 | +0.33(+2.43%) |
Jan 04, 2019 | 13.55 | 13.72 | 13.50 | 13.70 | 2,265,685 | +0.39(+2.93%) |
Jan 03, 2019 | 13.19 | 13.58 | 13.14 | 13.31 | 2,604,870 | +0.04(+0.31%) |