Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.80 | 13.87 | 13.62 | 13.78 | 11,151,307 | +0.01(+0.06%) |
Apr 29, 2019 | 13.62 | 13.85 | 13.60 | 13.77 | 12,974,009 | +0.20(+1.45%) |
Apr 26, 2019 | 13.48 | 13.60 | 13.36 | 13.58 | 9,717,752 | +0.12(+0.88%) |
Apr 25, 2019 | 13.37 | 13.59 | 13.26 | 13.46 | 11,577,389 | +0.01(+0.06%) |
Apr 24, 2019 | 13.39 | 13.52 | 13.25 | 13.45 | 12,061,311 | -0.04(-0.29%) |
Apr 23, 2019 | 13.27 | 13.52 | 13.08 | 13.49 | 21,628,748 | +0.15(+1.12%) |
Apr 22, 2019 | 13.11 | 13.39 | 13.04 | 13.34 | 18,560,190 | +0.16(+1.19%) |
Apr 18, 2019 | 13.27 | 13.37 | 13.00 | 13.18 | 24,878,118 | -0.30(-2.21%) |
Apr 17, 2019 | 13.39 | 13.51 | 13.25 | 13.48 | 15,621,943 | +0.15(+1.12%) |
Apr 16, 2019 | 13.11 | 13.37 | 13.00 | 13.33 | 13,166,737 | +0.25(+1.92%) |
Apr 15, 2019 | 13.24 | 13.29 | 13.04 | 13.08 | 13,700,745 | -0.17(-1.30%) |
Apr 12, 2019 | 13.18 | 13.33 | 12.95 | 13.26 | 16,350,254 | +0.35(+2.68%) |
Apr 11, 2019 | 12.96 | 13.06 | 12.84 | 12.91 | 16,289,085 | +0.04(+0.31%) |
Apr 10, 2019 | 12.88 | 12.92 | 12.66 | 12.87 | 14,532,605 | +0.10(+0.80%) |
Apr 09, 2019 | 12.89 | 12.93 | 12.71 | 12.77 | 12,934,700 | -0.21(-1.63%) |
Apr 08, 2019 | 12.96 | 13.08 | 12.93 | 12.98 | 11,892,869 | -0.05(-0.36%) |
Apr 05, 2019 | 12.96 | 13.06 | 12.87 | 13.03 | 17,734,466 | +0.09(+0.67%) |
Apr 04, 2019 | 12.78 | 13.06 | 12.78 | 12.94 | 15,062,244 | +0.04(+0.30%) |
Apr 03, 2019 | 13.07 | 13.24 | 12.78 | 12.90 | 17,078,554 | -0.03(-0.24%) |
Apr 02, 2019 | 12.81 | 13.07 | 12.76 | 12.93 | 13,703,777 | +0.09(+0.73%) |
Apr 01, 2019 | 12.53 | 12.87 | 12.51 | 12.84 | 14,831,024 | +0.47(+3.81%) |
Mar 29, 2019 | 12.49 | 12.53 | 12.33 | 12.37 | 17,291,696 | +0.04(+0.32%) |
Mar 28, 2019 | 12.09 | 12.35 | 12.09 | 12.33 | 24,504,604 | +0.26(+2.15%) |
Mar 27, 2019 | 12.05 | 12.16 | 11.97 | 12.07 | 17,135,580 | -0.03(-0.26%) |
Mar 26, 2019 | 11.87 | 12.12 | 11.86 | 12.10 | 25,245,684 | +0.32(+2.73%) |
Mar 25, 2019 | 11.79 | 11.96 | 11.64 | 11.78 | 24,564,426 | +0.02(+0.20%) |
Mar 22, 2019 | 12.38 | 12.39 | 11.70 | 11.76 | 43,292,720 | -0.76(-6.09%) |
Mar 21, 2019 | 12.87 | 12.89 | 12.49 | 12.52 | 31,643,860 | -0.46(-3.57%) |
Mar 20, 2019 | 13.64 | 13.65 | 12.96 | 12.98 | 22,270,992 | -0.73(-5.33%) |
Mar 19, 2019 | 14.03 | 14.03 | 13.69 | 13.71 | 28,387,482 | -0.20(-1.47%) |
Mar 18, 2019 | 13.66 | 13.92 | 13.66 | 13.92 | 15,457,055 | +0.27(+1.96%) |
Mar 15, 2019 | 13.65 | 13.74 | 13.61 | 13.65 | 39,039,100 | -0.03(-0.23%) |
Mar 14, 2019 | 13.61 | 13.76 | 13.57 | 13.68 | 11,608,900 | +0.08(+0.58%) |
Mar 13, 2019 | 13.46 | 13.65 | 13.42 | 13.60 | 14,047,028 | +0.20(+1.46%) |
Mar 12, 2019 | 13.37 | 13.51 | 13.35 | 13.40 | 14,041,592 | +0.09(+0.65%) |
Mar 11, 2019 | 13.22 | 13.48 | 13.18 | 13.32 | 19,999,380 | +0.15(+1.13%) |
Mar 08, 2019 | 12.96 | 13.18 | 12.94 | 13.17 | 9,850,443 | +0.05(+0.42%) |
Mar 07, 2019 | 13.23 | 13.23 | 13.02 | 13.11 | 12,231,428 | -0.17(-1.30%) |
Mar 06, 2019 | 13.49 | 13.55 | 13.26 | 13.29 | 10,905,449 | -0.23(-1.68%) |
Mar 05, 2019 | 13.49 | 13.59 | 13.24 | 13.51 | 12,273,062 | -0.03(-0.23%) |
Mar 04, 2019 | 13.66 | 13.85 | 13.40 | 13.55 | 20,547,370 | -0.07(-0.52%) |
Mar 01, 2019 | 13.82 | 13.91 | 13.54 | 13.62 | 17,829,376 | -0.12(-0.85%) |
Feb 28, 2019 | 13.73 | 13.80 | 13.67 | 13.73 | 8,922,164 | +0.02(+0.17%) |
Feb 27, 2019 | 13.62 | 13.73 | 13.52 | 13.71 | 13,608,995 | +0.17(+1.26%) |
Feb 26, 2019 | 13.64 | 13.73 | 13.52 | 13.54 | 12,691,227 | -0.16(-1.14%) |
Feb 25, 2019 | 13.80 | 13.87 | 13.67 | 13.69 | 9,004,277 | -0.03(-0.23%) |
Feb 22, 2019 | 13.77 | 13.79 | 13.57 | 13.73 | 9,793,220 | -0.04(-0.28%) |
Feb 21, 2019 | 13.97 | 13.98 | 13.68 | 13.76 | 10,421,124 | -0.19(-1.39%) |
Feb 20, 2019 | 13.76 | 13.96 | 13.69 | 13.96 | 12,427,639 | +0.16(+1.18%) |
Feb 19, 2019 | 13.51 | 13.85 | 13.45 | 13.80 | 15,915,292 | +0.18(+1.31%) |
Feb 15, 2019 | 13.38 | 13.62 | 13.35 | 13.62 | 10,321,857 | +0.38(+2.88%) |
Feb 14, 2019 | 13.23 | 13.30 | 13.07 | 13.24 | 8,270,640 | -0.12(-0.93%) |
Feb 13, 2019 | 13.46 | 13.48 | 13.27 | 13.36 | 11,537,473 | -0.04(-0.29%) |
Feb 12, 2019 | 13.35 | 13.52 | 13.35 | 13.40 | 9,255,247 | +0.16(+1.23%) |
Feb 11, 2019 | 13.26 | 13.29 | 13.16 | 13.24 | 12,467,574 | +0.04(+0.29%) |
Feb 08, 2019 | 13.23 | 13.24 | 13.00 | 13.20 | 22,728,558 | -0.08(-0.59%) |
Feb 07, 2019 | 13.19 | 13.61 | 13.06 | 13.27 | 47,867,588 | +0.45(+3.52%) |
Feb 06, 2019 | 12.69 | 12.88 | 12.65 | 12.82 | 20,733,452 | +0.10(+0.79%) |
Feb 05, 2019 | 12.93 | 12.93 | 12.66 | 12.72 | 18,206,968 | -0.19(-1.45%) |
Feb 04, 2019 | 12.87 | 12.98 | 12.75 | 12.91 | 16,000,715 | -0.02(-0.18%) |