Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.69 | 14.69 | 14.42 | 14.56 | 3,100,679 | +0.02(+0.16%) |
Mar 28, 2019 | 14.34 | 14.58 | 14.31 | 14.54 | 1,683,974 | +0.10(+0.70%) |
Mar 27, 2019 | 14.39 | 14.53 | 14.30 | 14.44 | 2,401,522 | -0.01(-0.08%) |
Mar 26, 2019 | 14.51 | 14.76 | 14.37 | 14.45 | 2,340,234 | -0.01(-0.04%) |
Mar 25, 2019 | 14.56 | 14.57 | 14.30 | 14.45 | 2,254,613 | -0.09(-0.61%) |
Mar 22, 2019 | 14.77 | 14.77 | 14.42 | 14.54 | 2,032,837 | -0.30(-2.04%) |
Mar 21, 2019 | 14.75 | 14.94 | 14.72 | 14.85 | 5,070,267 | +0.04(+0.28%) |
Mar 20, 2019 | 14.79 | 14.95 | 14.72 | 14.80 | 4,437,193 | +0.00(+0.00%) |
Mar 19, 2019 | 14.80 | 15.01 | 14.72 | 14.80 | 3,575,017 | +0.08(+0.52%) |
Mar 18, 2019 | 14.48 | 14.76 | 14.46 | 14.73 | 1,754,976 | +0.29(+2.02%) |
Mar 15, 2019 | 14.33 | 14.51 | 14.33 | 14.44 | 4,195,620 | +0.04(+0.25%) |
Mar 14, 2019 | 14.37 | 14.51 | 14.37 | 14.40 | 2,050,318 | -0.01(-0.04%) |
Mar 13, 2019 | 14.41 | 14.49 | 14.32 | 14.41 | 4,600,114 | +0.07(+0.46%) |
Mar 12, 2019 | 14.47 | 14.47 | 14.28 | 14.34 | 1,193,434 | -0.04(-0.25%) |
Mar 11, 2019 | 14.20 | 14.41 | 14.14 | 14.38 | 3,072,367 | +0.29(+2.07%) |
Mar 08, 2019 | 14.04 | 14.19 | 13.91 | 14.09 | 1,966,855 | -0.15(-1.08%) |
Mar 07, 2019 | 13.97 | 14.27 | 13.94 | 14.24 | 2,966,779 | +0.25(+1.78%) |
Mar 06, 2019 | 14.05 | 14.19 | 13.91 | 13.99 | 3,592,738 | -0.09(-0.63%) |
Mar 05, 2019 | 14.18 | 14.22 | 13.98 | 14.08 | 2,522,560 | -0.11(-0.79%) |
Mar 04, 2019 | 14.10 | 14.22 | 13.98 | 14.19 | 4,899,953 | +0.16(+1.14%) |
Mar 01, 2019 | 13.87 | 14.08 | 13.67 | 14.03 | 4,735,433 | +0.17(+1.20%) |
Feb 28, 2019 | 13.91 | 14.04 | 13.78 | 13.87 | 8,944,492 | +0.10(+0.69%) |
Feb 27, 2019 | 13.98 | 14.07 | 13.71 | 13.77 | 5,685,010 | -0.17(-1.19%) |
Feb 26, 2019 | 14.07 | 14.16 | 13.91 | 13.94 | 5,416,338 | -0.17(-1.18%) |
Feb 25, 2019 | 14.04 | 14.20 | 13.94 | 14.10 | 3,484,146 | +0.03(+0.21%) |
Feb 22, 2019 | 14.10 | 14.23 | 14.07 | 14.07 | 3,713,375 | +0.08(+0.55%) |
Feb 21, 2019 | 14.15 | 14.15 | 13.93 | 14.00 | 4,533,583 | -0.16(-1.13%) |
Feb 20, 2019 | 14.38 | 14.47 | 14.14 | 14.16 | 4,869,500 | -0.27(-1.89%) |
Feb 19, 2019 | 14.44 | 14.60 | 14.32 | 14.43 | 7,735,867 | -0.05(-0.37%) |
Feb 15, 2019 | 14.38 | 14.57 | 14.31 | 14.48 | 3,108,085 | +0.19(+1.33%) |
Feb 14, 2019 | 14.20 | 14.36 | 14.07 | 14.29 | 3,221,459 | +0.15(+1.09%) |
Feb 13, 2019 | 13.96 | 14.31 | 13.91 | 14.14 | 4,913,042 | +0.22(+1.58%) |
Feb 12, 2019 | 14.00 | 14.08 | 13.79 | 13.92 | 4,709,038 | +0.10(+0.69%) |
Feb 11, 2019 | 13.53 | 13.85 | 13.50 | 13.82 | 6,987,733 | +0.21(+1.53%) |
Feb 08, 2019 | 13.59 | 13.65 | 13.44 | 13.62 | 5,266,155 | +0.01(+0.04%) |
Feb 07, 2019 | 13.74 | 13.82 | 13.53 | 13.61 | 9,288,461 | -0.23(-1.63%) |
Feb 06, 2019 | 13.96 | 14.26 | 13.78 | 13.84 | 11,304,299 | +0.24(+1.75%) |
Feb 05, 2019 | 13.61 | 13.84 | 13.56 | 13.60 | 6,485,466 | -0.13(-0.95%) |
Feb 04, 2019 | 13.69 | 13.82 | 13.60 | 13.73 | 3,901,792 | +0.01(+0.09%) |
Feb 01, 2019 | 13.55 | 13.85 | 13.50 | 13.72 | 4,402,153 | +0.19(+1.41%) |
Jan 31, 2019 | 13.66 | 13.91 | 13.42 | 13.53 | 4,000,337 | -0.12(-0.91%) |
Jan 30, 2019 | 13.84 | 13.84 | 13.60 | 13.65 | 4,215,671 | -0.01(-0.04%) |
Jan 29, 2019 | 13.37 | 13.78 | 13.27 | 13.66 | 5,159,407 | +0.38(+2.87%) |
Jan 28, 2019 | 13.41 | 13.43 | 13.14 | 13.28 | 5,914,522 | -0.26(-1.95%) |
Jan 25, 2019 | 13.68 | 13.81 | 13.54 | 13.54 | 4,297,603 | -0.12(-0.90%) |
Jan 24, 2019 | 13.69 | 13.72 | 13.57 | 13.66 | 3,784,500 | -0.03(-0.21%) |
Jan 23, 2019 | 13.80 | 13.85 | 13.56 | 13.69 | 3,606,551 | -0.04(-0.30%) |
Jan 22, 2019 | 13.98 | 13.98 | 13.62 | 13.73 | 4,221,401 | -0.34(-2.42%) |
Jan 18, 2019 | 13.86 | 14.07 | 13.77 | 14.07 | 2,680,055 | +0.32(+2.35%) |
Jan 17, 2019 | 13.86 | 14.05 | 13.73 | 13.75 | 3,986,200 | -0.19(-1.35%) |
Jan 16, 2019 | 14.03 | 14.07 | 13.86 | 13.94 | 2,566,514 | +0.02(+0.13%) |
Jan 15, 2019 | 13.68 | 14.02 | 13.65 | 13.92 | 4,624,948 | +0.28(+2.06%) |
Jan 14, 2019 | 13.59 | 13.83 | 13.49 | 13.64 | 4,097,156 | -0.09(-0.64%) |
Jan 11, 2019 | 13.80 | 13.89 | 13.64 | 13.73 | 4,497,623 | -0.21(-1.47%) |
Jan 10, 2019 | 13.96 | 14.04 | 13.77 | 13.93 | 7,514,360 | -0.18(-1.25%) |
Jan 09, 2019 | 14.14 | 14.29 | 13.88 | 14.11 | 6,139,396 | +0.14(+1.01%) |
Jan 08, 2019 | 13.88 | 14.12 | 13.73 | 13.97 | 4,610,418 | +0.31(+2.28%) |
Jan 07, 2019 | 13.44 | 13.79 | 13.39 | 13.66 | 5,870,948 | +0.40(+3.05%) |
Jan 04, 2019 | 12.76 | 13.42 | 12.74 | 13.25 | 6,753,084 | +0.76(+6.05%) |
Jan 03, 2019 | 12.18 | 12.68 | 12.18 | 12.50 | 8,547,013 | +0.43(+3.60%) |