Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.71 | 14.77 | 14.50 | 14.55 | 6,219,610 | -0.05(-0.31%) |
Mar 28, 2019 | 14.55 | 14.72 | 14.52 | 14.59 | 4,936,984 | +0.04(+0.26%) |
Mar 27, 2019 | 14.59 | 14.65 | 14.43 | 14.56 | 3,597,961 | +0.03(+0.21%) |
Mar 26, 2019 | 14.34 | 14.54 | 14.30 | 14.53 | 5,163,155 | +0.38(+2.66%) |
Mar 25, 2019 | 14.40 | 14.49 | 14.05 | 14.15 | 4,994,581 | -0.21(-1.47%) |
Mar 22, 2019 | 14.79 | 14.84 | 14.20 | 14.36 | 5,074,594 | -0.55(-3.69%) |
Mar 21, 2019 | 14.72 | 15.01 | 14.53 | 14.91 | 4,414,953 | +0.05(+0.30%) |
Mar 20, 2019 | 15.07 | 15.11 | 14.83 | 14.87 | 6,158,558 | -0.16(-1.05%) |
Mar 19, 2019 | 15.39 | 15.44 | 14.98 | 15.02 | 5,216,812 | -0.23(-1.48%) |
Mar 18, 2019 | 15.00 | 15.26 | 14.89 | 15.25 | 5,298,841 | +0.35(+2.33%) |
Mar 15, 2019 | 14.62 | 14.93 | 14.61 | 14.90 | 13,390,458 | +0.32(+2.22%) |
Mar 14, 2019 | 14.58 | 14.68 | 14.48 | 14.58 | 4,226,261 | +0.02(+0.10%) |
Mar 13, 2019 | 14.37 | 14.79 | 14.32 | 14.56 | 4,983,306 | +0.27(+1.90%) |
Mar 12, 2019 | 14.36 | 14.48 | 14.26 | 14.29 | 5,231,041 | +0.00(+0.00%) |
Mar 11, 2019 | 14.19 | 14.37 | 14.14 | 14.29 | 5,827,507 | +0.25(+1.77%) |
Mar 08, 2019 | 13.94 | 14.07 | 13.82 | 14.04 | 6,735,644 | -0.02(-0.11%) |
Mar 07, 2019 | 14.41 | 14.41 | 14.02 | 14.06 | 7,355,586 | -0.42(-2.91%) |
Mar 06, 2019 | 14.64 | 14.76 | 14.43 | 14.48 | 4,859,150 | -0.19(-1.28%) |
Mar 05, 2019 | 14.67 | 14.75 | 14.50 | 14.67 | 4,314,832 | +0.02(+0.10%) |
Mar 04, 2019 | 14.71 | 14.99 | 14.53 | 14.65 | 6,942,994 | -0.05(-0.31%) |
Mar 01, 2019 | 14.77 | 15.02 | 14.64 | 14.70 | 8,175,441 | +0.12(+0.83%) |
Feb 28, 2019 | 14.58 | 14.74 | 14.55 | 14.58 | 6,609,826 | +0.04(+0.26%) |
Feb 27, 2019 | 14.35 | 14.55 | 14.28 | 14.54 | 5,074,578 | +0.19(+1.31%) |
Feb 26, 2019 | 14.24 | 14.46 | 14.21 | 14.35 | 4,785,459 | +0.05(+0.37%) |
Feb 25, 2019 | 14.45 | 14.63 | 14.28 | 14.30 | 4,328,481 | -0.05(-0.37%) |
Feb 22, 2019 | 14.25 | 14.39 | 14.19 | 14.35 | 4,405,264 | +0.17(+1.17%) |
Feb 21, 2019 | 14.38 | 14.43 | 14.12 | 14.19 | 4,788,802 | -0.16(-1.10%) |
Feb 20, 2019 | 14.22 | 14.41 | 14.17 | 14.35 | 5,060,222 | +0.10(+0.69%) |
Feb 19, 2019 | 14.12 | 14.31 | 14.03 | 14.25 | 4,497,007 | +0.04(+0.26%) |
Feb 15, 2019 | 13.90 | 14.23 | 13.83 | 14.21 | 6,093,522 | +0.44(+3.23%) |
Feb 14, 2019 | 13.81 | 13.84 | 13.51 | 13.77 | 4,537,403 | -0.15(-1.08%) |
Feb 13, 2019 | 13.91 | 14.11 | 13.87 | 13.92 | 4,714,398 | +0.15(+1.09%) |
Feb 12, 2019 | 13.64 | 13.79 | 13.59 | 13.77 | 6,787,403 | +0.28(+2.09%) |
Feb 11, 2019 | 13.45 | 13.51 | 13.33 | 13.48 | 5,549,284 | +0.14(+1.06%) |
Feb 08, 2019 | 13.53 | 13.60 | 13.12 | 13.34 | 5,826,640 | -0.27(-2.01%) |
Feb 07, 2019 | 13.75 | 13.93 | 13.42 | 13.62 | 5,814,108 | -0.16(-1.13%) |
Feb 06, 2019 | 13.86 | 14.00 | 13.74 | 13.77 | 5,512,970 | -0.10(-0.75%) |
Feb 05, 2019 | 13.81 | 13.90 | 13.69 | 13.88 | 5,032,255 | +0.10(+0.75%) |
Feb 04, 2019 | 13.67 | 13.84 | 13.51 | 13.77 | 5,397,235 | +0.16(+1.20%) |
Feb 01, 2019 | 13.60 | 13.76 | 13.46 | 13.61 | 7,389,099 | +0.10(+0.77%) |
Jan 31, 2019 | 13.64 | 13.74 | 13.38 | 13.51 | 14,263,643 | -0.27(-1.99%) |
Jan 30, 2019 | 13.91 | 14.02 | 13.37 | 13.78 | 10,127,821 | -0.35(-2.47%) |
Jan 29, 2019 | 14.37 | 14.45 | 14.09 | 14.13 | 5,769,152 | -0.27(-1.85%) |
Jan 28, 2019 | 14.03 | 14.45 | 13.99 | 14.40 | 7,566,701 | +0.30(+2.10%) |
Jan 25, 2019 | 14.08 | 14.22 | 13.95 | 14.10 | 8,490,861 | +0.18(+1.28%) |
Jan 24, 2019 | 13.77 | 14.01 | 13.74 | 13.92 | 5,896,633 | +0.13(+0.91%) |
Jan 23, 2019 | 13.93 | 13.97 | 13.62 | 13.79 | 5,001,776 | -0.07(-0.53%) |
Jan 22, 2019 | 13.93 | 13.94 | 13.72 | 13.87 | 6,169,870 | -0.10(-0.69%) |
Jan 18, 2019 | 13.84 | 14.08 | 13.74 | 13.97 | 6,316,612 | +0.28(+2.06%) |
Jan 17, 2019 | 13.44 | 13.79 | 13.29 | 13.68 | 6,579,359 | +0.11(+0.82%) |
Jan 16, 2019 | 13.30 | 13.67 | 13.24 | 13.57 | 5,756,801 | +0.38(+2.86%) |
Jan 15, 2019 | 13.00 | 13.21 | 12.95 | 13.19 | 4,839,663 | +0.19(+1.43%) |
Jan 14, 2019 | 12.82 | 13.12 | 12.70 | 13.01 | 7,030,115 | +0.13(+0.98%) |
Jan 11, 2019 | 12.81 | 13.08 | 12.68 | 12.88 | 8,201,356 | -0.13(-0.97%) |
Jan 10, 2019 | 12.84 | 13.15 | 12.82 | 13.01 | 6,807,772 | +0.17(+1.33%) |
Jan 09, 2019 | 12.80 | 13.02 | 12.73 | 12.84 | 5,338,251 | +0.03(+0.23%) |
Jan 08, 2019 | 13.05 | 13.21 | 12.74 | 12.81 | 5,393,651 | -0.14(-1.09%) |
Jan 07, 2019 | 12.74 | 13.14 | 12.61 | 12.95 | 5,240,620 | +0.16(+1.22%) |
Jan 04, 2019 | 12.42 | 12.85 | 12.32 | 12.79 | 6,801,187 | +0.62(+5.05%) |
Jan 03, 2019 | 12.42 | 12.48 | 12.13 | 12.18 | 8,094,974 | -0.30(-2.43%) |