Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.25 | 13.36 | 13.12 | 13.36 | 12,292,868 | +0.08(+0.64%) |
Apr 29, 2019 | 13.29 | 13.49 | 13.24 | 13.27 | 9,227,112 | -0.05(-0.38%) |
Apr 26, 2019 | 13.41 | 13.47 | 13.17 | 13.32 | 13,747,009 | -0.20(-1.50%) |
Apr 25, 2019 | 13.74 | 13.78 | 13.46 | 13.53 | 11,579,332 | -0.22(-1.60%) |
Apr 24, 2019 | 13.95 | 14.03 | 13.74 | 13.74 | 10,827,728 | -0.22(-1.57%) |
Apr 23, 2019 | 14.03 | 14.10 | 13.94 | 13.96 | 12,206,400 | -0.05(-0.36%) |
Apr 22, 2019 | 14.07 | 14.09 | 14.01 | 14.02 | 6,420,238 | -0.06(-0.42%) |
Apr 18, 2019 | 14.02 | 14.12 | 13.95 | 14.07 | 11,395,886 | +0.08(+0.54%) |
Apr 17, 2019 | 14.05 | 14.10 | 13.88 | 14.00 | 10,496,081 | -0.03(-0.18%) |
Apr 16, 2019 | 13.94 | 14.10 | 13.92 | 14.02 | 16,798,212 | +0.09(+0.67%) |
Apr 15, 2019 | 13.82 | 13.94 | 13.82 | 13.93 | 6,190,148 | +0.08(+0.55%) |
Apr 12, 2019 | 13.85 | 13.92 | 13.76 | 13.85 | 6,202,745 | +0.11(+0.80%) |
Apr 11, 2019 | 13.67 | 13.79 | 13.60 | 13.74 | 8,268,762 | +0.00(+0.00%) |
Apr 10, 2019 | 13.49 | 13.74 | 13.47 | 13.74 | 6,693,461 | +0.27(+2.01%) |
Apr 09, 2019 | 13.62 | 13.63 | 13.43 | 13.47 | 5,940,964 | -0.20(-1.48%) |
Apr 08, 2019 | 13.63 | 13.74 | 13.57 | 13.68 | 7,592,542 | +0.03(+0.25%) |
Apr 05, 2019 | 13.53 | 13.66 | 13.52 | 13.64 | 7,201,576 | +0.07(+0.50%) |
Apr 04, 2019 | 13.43 | 13.61 | 13.39 | 13.58 | 11,262,063 | +0.19(+1.39%) |
Apr 03, 2019 | 13.53 | 13.58 | 13.30 | 13.39 | 14,454,308 | +0.03(+0.19%) |
Apr 02, 2019 | 13.46 | 13.53 | 13.36 | 13.36 | 7,676,015 | -0.07(-0.50%) |
Apr 01, 2019 | 13.14 | 13.44 | 13.13 | 13.43 | 13,015,996 | +0.40(+3.05%) |
Mar 29, 2019 | 13.03 | 13.06 | 12.95 | 13.04 | 11,763,079 | +0.14(+1.11%) |
Mar 28, 2019 | 12.97 | 13.12 | 12.87 | 12.89 | 11,422,237 | +0.00(+0.00%) |
Mar 27, 2019 | 12.98 | 13.04 | 12.82 | 12.89 | 8,788,026 | -0.04(-0.33%) |
Mar 26, 2019 | 12.83 | 13.05 | 12.82 | 12.93 | 10,978,607 | +0.14(+1.06%) |
Mar 25, 2019 | 12.93 | 12.99 | 12.71 | 12.80 | 14,690,993 | -0.12(-0.92%) |
Mar 22, 2019 | 13.35 | 13.47 | 12.90 | 12.92 | 14,613,383 | -0.62(-4.56%) |
Mar 21, 2019 | 13.42 | 13.62 | 13.42 | 13.53 | 20,977,192 | +0.13(+0.95%) |
Mar 20, 2019 | 13.41 | 13.55 | 13.32 | 13.41 | 12,253,631 | -0.01(-0.06%) |
Mar 19, 2019 | 13.43 | 13.55 | 13.37 | 13.42 | 18,350,864 | +0.03(+0.25%) |
Mar 18, 2019 | 13.58 | 13.61 | 13.30 | 13.38 | 13,635,900 | -0.19(-1.43%) |
Mar 15, 2019 | 13.23 | 13.61 | 13.23 | 13.58 | 23,944,844 | +0.35(+2.62%) |
Mar 14, 2019 | 13.17 | 13.28 | 13.09 | 13.23 | 11,952,583 | +0.12(+0.90%) |
Mar 13, 2019 | 12.99 | 13.17 | 12.94 | 13.11 | 13,383,280 | +0.18(+1.37%) |
Mar 12, 2019 | 12.97 | 13.09 | 12.78 | 12.93 | 20,924,382 | -0.39(-2.96%) |
Mar 11, 2019 | 13.12 | 13.36 | 13.11 | 13.33 | 13,935,329 | +0.23(+1.79%) |
Mar 08, 2019 | 13.02 | 13.14 | 12.93 | 13.09 | 9,301,552 | -0.05(-0.38%) |
Mar 07, 2019 | 13.30 | 13.37 | 13.09 | 13.14 | 16,938,278 | -0.24(-1.82%) |
Mar 06, 2019 | 13.51 | 13.54 | 13.37 | 13.39 | 7,562,405 | -0.15(-1.12%) |
Mar 05, 2019 | 13.50 | 13.62 | 13.35 | 13.54 | 18,885,198 | -0.02(-0.12%) |
Mar 04, 2019 | 13.80 | 13.86 | 13.37 | 13.56 | 17,460,876 | -0.18(-1.34%) |
Mar 01, 2019 | 13.87 | 13.87 | 13.63 | 13.74 | 26,084,450 | +0.00(+0.00%) |
Feb 28, 2019 | 13.92 | 13.97 | 13.71 | 13.74 | 16,073,464 | -0.27(-1.92%) |
Feb 27, 2019 | 14.05 | 14.11 | 14.00 | 14.01 | 9,989,904 | -0.08(-0.59%) |
Feb 26, 2019 | 14.03 | 14.23 | 14.02 | 14.09 | 11,747,459 | +0.03(+0.24%) |
Feb 25, 2019 | 13.71 | 14.19 | 13.71 | 14.06 | 15,489,941 | +0.37(+2.70%) |
Feb 22, 2019 | 13.84 | 13.84 | 13.43 | 13.69 | 26,798,082 | +0.08(+0.55%) |
Feb 21, 2019 | 13.51 | 13.75 | 13.45 | 13.61 | 18,694,882 | +0.15(+1.12%) |
Feb 20, 2019 | 13.50 | 13.61 | 13.45 | 13.46 | 11,042,847 | -0.03(-0.25%) |
Feb 19, 2019 | 13.45 | 13.53 | 13.40 | 13.50 | 10,239,422 | +0.00(+0.00%) |
Feb 15, 2019 | 13.51 | 13.62 | 13.41 | 13.50 | 14,225,692 | +0.08(+0.63%) |
Feb 14, 2019 | 13.35 | 13.53 | 13.30 | 13.41 | 9,250,839 | -0.05(-0.37%) |
Feb 13, 2019 | 13.50 | 13.62 | 13.45 | 13.46 | 14,002,133 | +0.04(+0.31%) |
Feb 12, 2019 | 13.43 | 13.55 | 13.40 | 13.42 | 16,536,764 | +0.13(+1.01%) |
Feb 11, 2019 | 13.35 | 13.46 | 13.28 | 13.29 | 8,370,933 | -0.07(-0.50%) |
Feb 08, 2019 | 13.14 | 13.36 | 13.10 | 13.35 | 9,519,123 | +0.06(+0.44%) |
Feb 07, 2019 | 13.35 | 13.50 | 13.21 | 13.30 | 7,314,616 | -0.20(-1.49%) |
Feb 06, 2019 | 13.37 | 13.58 | 13.34 | 13.50 | 8,534,756 | +0.17(+1.26%) |
Feb 05, 2019 | 13.24 | 13.50 | 13.24 | 13.33 | 7,899,019 | +0.08(+0.63%) |
Feb 04, 2019 | 13.19 | 13.30 | 13.07 | 13.24 | 10,941,277 | +0.08(+0.64%) |