Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.64 | 14.73 | 14.48 | 14.68 | 12,624,047 | +0.03(+0.21%) |
Apr 29, 2019 | 14.86 | 14.89 | 14.61 | 14.65 | 6,823,572 | -0.20(-1.37%) |
Apr 26, 2019 | 15.04 | 15.15 | 14.77 | 14.85 | 9,022,912 | -0.11(-0.74%) |
Apr 25, 2019 | 15.00 | 15.08 | 14.89 | 14.96 | 5,696,604 | -0.12(-0.79%) |
Apr 24, 2019 | 15.11 | 15.20 | 15.02 | 15.08 | 5,994,291 | -0.02(-0.11%) |
Apr 23, 2019 | 15.07 | 15.23 | 14.99 | 15.10 | 7,234,306 | +0.05(+0.34%) |
Apr 22, 2019 | 15.03 | 15.13 | 14.98 | 15.05 | 3,910,548 | -0.03(-0.17%) |
Apr 18, 2019 | 15.01 | 15.13 | 14.91 | 15.07 | 5,004,303 | +0.02(+0.11%) |
Apr 17, 2019 | 15.21 | 15.23 | 14.99 | 15.06 | 4,065,714 | -0.11(-0.73%) |
Apr 16, 2019 | 15.34 | 15.45 | 15.14 | 15.17 | 5,117,858 | -0.22(-1.44%) |
Apr 15, 2019 | 15.36 | 15.41 | 15.28 | 15.39 | 4,556,353 | +0.06(+0.39%) |
Apr 12, 2019 | 15.37 | 15.40 | 15.24 | 15.33 | 3,919,028 | -0.05(-0.33%) |
Apr 11, 2019 | 15.34 | 15.41 | 15.28 | 15.38 | 3,083,247 | +0.02(+0.11%) |
Apr 10, 2019 | 15.44 | 15.54 | 15.32 | 15.36 | 4,178,524 | -0.04(-0.28%) |
Apr 09, 2019 | 15.26 | 15.40 | 15.25 | 15.40 | 5,185,740 | +0.10(+0.67%) |
Apr 08, 2019 | 15.51 | 15.51 | 15.23 | 15.30 | 4,833,367 | -0.24(-1.53%) |
Apr 05, 2019 | 15.34 | 15.56 | 15.32 | 15.54 | 6,248,531 | +0.23(+1.50%) |
Apr 04, 2019 | 15.36 | 15.36 | 15.17 | 15.31 | 4,860,489 | -0.05(-0.33%) |
Apr 03, 2019 | 15.42 | 15.57 | 15.30 | 15.36 | 10,897,645 | +0.04(+0.28%) |
Apr 02, 2019 | 15.28 | 15.37 | 15.22 | 15.32 | 10,984,770 | +0.08(+0.50%) |
Apr 01, 2019 | 15.42 | 15.45 | 15.18 | 15.24 | 9,816,999 | -0.14(-0.89%) |
Mar 29, 2019 | 15.41 | 15.48 | 15.35 | 15.38 | 8,997,635 | -0.03(-0.17%) |
Mar 28, 2019 | 15.54 | 15.63 | 15.34 | 15.40 | 5,022,670 | -0.12(-0.77%) |
Mar 27, 2019 | 15.62 | 15.75 | 15.41 | 15.52 | 4,940,395 | -0.14(-0.87%) |
Mar 26, 2019 | 15.57 | 15.66 | 15.53 | 15.66 | 6,086,604 | +0.14(+0.93%) |
Mar 25, 2019 | 15.38 | 15.61 | 15.32 | 15.51 | 5,949,800 | +0.15(+1.00%) |
Mar 22, 2019 | 15.57 | 15.67 | 15.35 | 15.36 | 6,140,955 | -0.19(-1.20%) |
Mar 21, 2019 | 15.30 | 15.57 | 15.26 | 15.55 | 5,860,337 | +0.30(+1.95%) |
Mar 20, 2019 | 15.21 | 15.37 | 15.06 | 15.25 | 9,154,902 | +0.08(+0.50%) |
Mar 19, 2019 | 15.43 | 15.53 | 15.08 | 15.17 | 13,340,136 | -0.26(-1.71%) |
Mar 18, 2019 | 15.58 | 15.62 | 15.35 | 15.44 | 6,818,380 | -0.14(-0.87%) |
Mar 15, 2019 | 15.43 | 15.64 | 15.26 | 15.57 | 9,224,072 | +0.11(+0.72%) |
Mar 14, 2019 | 15.45 | 15.49 | 15.31 | 15.46 | 5,058,041 | +0.05(+0.33%) |
Mar 13, 2019 | 15.45 | 15.53 | 15.39 | 15.41 | 4,391,273 | +0.00(+0.00%) |
Mar 12, 2019 | 15.31 | 15.43 | 15.23 | 15.41 | 4,697,313 | +0.13(+0.83%) |
Mar 11, 2019 | 15.11 | 15.28 | 15.09 | 15.28 | 6,673,751 | +0.23(+1.53%) |
Mar 08, 2019 | 15.05 | 15.08 | 14.94 | 15.06 | 5,879,013 | +0.03(+0.17%) |
Mar 07, 2019 | 15.07 | 15.27 | 14.96 | 15.03 | 9,438,981 | +0.08(+0.51%) |
Mar 06, 2019 | 14.84 | 15.06 | 14.76 | 14.95 | 10,384,088 | +0.14(+0.92%) |
Mar 05, 2019 | 14.58 | 14.88 | 14.51 | 14.82 | 8,787,365 | +0.26(+1.75%) |
Mar 04, 2019 | 14.91 | 14.97 | 14.36 | 14.56 | 10,921,357 | -0.32(-2.17%) |
Mar 01, 2019 | 14.71 | 14.91 | 14.71 | 14.88 | 7,134,644 | +0.23(+1.57%) |
Feb 28, 2019 | 14.68 | 14.71 | 14.35 | 14.66 | 7,027,155 | +0.06(+0.41%) |
Feb 27, 2019 | 14.52 | 14.80 | 14.47 | 14.60 | 7,088,281 | -0.11(-0.75%) |
Feb 26, 2019 | 14.77 | 14.77 | 14.55 | 14.71 | 5,871,491 | -0.03(-0.23%) |
Feb 25, 2019 | 14.89 | 14.96 | 14.61 | 14.74 | 6,159,663 | -0.17(-1.14%) |
Feb 22, 2019 | 14.80 | 14.97 | 14.72 | 14.91 | 3,906,919 | +0.18(+1.21%) |
Feb 21, 2019 | 14.53 | 14.74 | 14.50 | 14.73 | 4,697,982 | +0.14(+0.99%) |
Feb 20, 2019 | 14.60 | 14.68 | 14.53 | 14.59 | 4,419,623 | -0.03(-0.18%) |
Feb 19, 2019 | 14.37 | 14.62 | 14.34 | 14.61 | 7,969,362 | +0.22(+1.54%) |
Feb 15, 2019 | 14.60 | 14.68 | 14.38 | 14.39 | 8,466,108 | -0.12(-0.82%) |
Feb 14, 2019 | 14.48 | 14.65 | 14.44 | 14.51 | 4,915,136 | +0.02(+0.12%) |
Feb 13, 2019 | 14.56 | 14.62 | 14.42 | 14.49 | 5,733,475 | -0.12(-0.82%) |
Feb 12, 2019 | 14.63 | 14.66 | 14.51 | 14.61 | 7,064,568 | +0.02(+0.12%) |
Feb 11, 2019 | 14.67 | 14.85 | 14.58 | 14.60 | 5,393,119 | -0.05(-0.35%) |
Feb 08, 2019 | 14.53 | 14.66 | 14.50 | 14.65 | 4,509,928 | +0.09(+0.64%) |
Feb 07, 2019 | 14.43 | 14.57 | 14.34 | 14.55 | 4,832,038 | +0.11(+0.77%) |
Feb 06, 2019 | 14.37 | 14.51 | 14.33 | 14.44 | 4,269,827 | +0.03(+0.18%) |
Feb 05, 2019 | 14.31 | 14.51 | 14.26 | 14.42 | 5,764,304 | +0.10(+0.71%) |
Feb 04, 2019 | 14.16 | 14.33 | 13.92 | 14.32 | 8,009,433 | +0.13(+0.90%) |