Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.94 | 14.04 | 13.91 | 14.02 | 6,561,512 | +0.03(+0.21%) |
Apr 29, 2019 | 14.01 | 14.01 | 13.95 | 13.99 | 3,614,759 | -0.11(-0.78%) |
Apr 26, 2019 | 14.09 | 14.14 | 14.04 | 14.10 | 6,323,900 | +0.10(+0.71%) |
Apr 25, 2019 | 14.02 | 14.08 | 13.98 | 14.00 | 4,324,513 | +0.00(+0.00%) |
Apr 24, 2019 | 13.92 | 14.05 | 13.92 | 14.00 | 4,856,989 | +0.09(+0.65%) |
Apr 23, 2019 | 13.86 | 13.93 | 13.83 | 13.91 | 7,053,923 | -0.17(-1.21%) |
Apr 22, 2019 | 14.08 | 14.10 | 14.04 | 14.08 | 5,204,729 | +0.02(+0.14%) |
Apr 18, 2019 | 14.03 | 14.08 | 14.03 | 14.06 | 5,079,800 | +0.01(+0.07%) |
Apr 17, 2019 | 14.10 | 14.11 | 13.99 | 14.05 | 6,225,498 | -0.02(-0.14%) |
Apr 16, 2019 | 13.99 | 14.08 | 13.97 | 14.07 | 11,775,634 | +0.01(+0.07%) |
Apr 15, 2019 | 13.96 | 14.10 | 13.92 | 14.06 | 10,211,716 | +0.01(+0.07%) |
Apr 12, 2019 | 14.09 | 14.17 | 14.04 | 14.05 | 7,310,200 | +0.03(+0.21%) |
Apr 11, 2019 | 14.12 | 14.16 | 13.97 | 14.02 | 13,575,481 | -0.26(-1.82%) |
Apr 10, 2019 | 14.25 | 14.34 | 14.25 | 14.28 | 4,843,308 | +0.00(+0.00%) |
Apr 09, 2019 | 14.35 | 14.35 | 14.26 | 14.28 | 5,532,237 | -0.03(-0.21%) |
Apr 08, 2019 | 14.30 | 14.31 | 14.24 | 14.31 | 7,111,039 | +0.14(+0.99%) |
Apr 05, 2019 | 14.21 | 14.24 | 14.13 | 14.17 | 6,308,900 | -0.05(-0.35%) |
Apr 04, 2019 | 14.02 | 14.23 | 13.97 | 14.22 | 12,109,280 | +0.02(+0.14%) |
Apr 03, 2019 | 14.10 | 14.22 | 14.10 | 14.20 | 7,055,974 | +0.04(+0.28%) |
Apr 02, 2019 | 14.07 | 14.17 | 14.05 | 14.16 | 5,549,908 | +0.03(+0.21%) |
Apr 01, 2019 | 14.24 | 14.25 | 14.14 | 14.13 | 7,036,881 | -0.05(-0.35%) |
Mar 29, 2019 | 14.24 | 14.25 | 14.17 | 14.18 | 8,460,400 | +0.11(+0.78%) |
Mar 28, 2019 | 14.17 | 14.17 | 14.04 | 14.07 | 15,695,325 | -0.25(-1.75%) |
Mar 27, 2019 | 14.42 | 14.44 | 14.31 | 14.32 | 8,431,620 | -0.17(-1.17%) |
Mar 26, 2019 | 14.54 | 14.54 | 14.43 | 14.49 | 4,877,589 | -0.07(-0.48%) |
Mar 25, 2019 | 14.54 | 14.61 | 14.52 | 14.56 | 7,322,612 | +0.11(+0.76%) |
Mar 22, 2019 | 14.45 | 14.49 | 14.41 | 14.45 | 4,447,000 | -0.05(-0.34%) |
Mar 21, 2019 | 14.56 | 14.56 | 14.42 | 14.50 | 8,084,596 | -0.04(-0.28%) |
Mar 20, 2019 | 14.45 | 14.59 | 14.32 | 14.54 | 13,562,653 | +0.14(+0.97%) |
Mar 19, 2019 | 14.46 | 14.48 | 14.39 | 14.40 | 4,290,700 | +0.01(+0.07%) |
Mar 18, 2019 | 14.41 | 14.47 | 14.36 | 14.39 | 4,620,416 | +0.06(+0.42%) |
Mar 15, 2019 | 14.39 | 14.43 | 14.33 | 14.33 | 5,630,200 | +0.09(+0.63%) |
Mar 14, 2019 | 14.25 | 14.27 | 14.20 | 14.24 | 7,676,130 | -0.27(-1.86%) |
Mar 13, 2019 | 14.51 | 14.54 | 14.48 | 14.51 | 4,718,735 | +0.03(+0.21%) |
Mar 12, 2019 | 14.46 | 14.51 | 14.40 | 14.48 | 7,795,459 | +0.11(+0.77%) |
Mar 11, 2019 | 14.36 | 14.37 | 14.26 | 14.37 | 6,609,821 | -0.04(-0.28%) |
Mar 08, 2019 | 14.32 | 14.42 | 14.30 | 14.41 | 8,970,800 | +0.32(+2.27%) |
Mar 07, 2019 | 14.07 | 14.14 | 14.05 | 14.09 | 6,000,476 | -0.06(-0.42%) |
Mar 06, 2019 | 14.17 | 14.17 | 14.11 | 14.15 | 6,300,313 | -0.05(-0.35%) |
Mar 05, 2019 | 14.15 | 14.21 | 14.11 | 14.20 | 7,148,034 | +0.05(+0.35%) |
Mar 04, 2019 | 14.16 | 14.19 | 14.12 | 14.15 | 9,026,467 | -0.05(-0.35%) |
Mar 01, 2019 | 14.49 | 14.55 | 14.20 | 14.20 | 17,580,500 | -0.43(-2.94%) |
Feb 28, 2019 | 14.75 | 14.75 | 14.61 | 14.63 | 5,912,934 | -0.12(-0.81%) |
Feb 27, 2019 | 14.87 | 14.87 | 14.73 | 14.75 | 6,792,716 | -0.19(-1.27%) |
Feb 26, 2019 | 14.94 | 14.94 | 14.83 | 14.94 | 4,878,719 | +0.04(+0.27%) |
Feb 25, 2019 | 14.97 | 14.99 | 14.86 | 14.90 | 5,508,534 | -0.05(-0.33%) |
Feb 22, 2019 | 14.92 | 14.99 | 14.90 | 14.95 | 4,114,100 | +0.12(+0.81%) |
Feb 21, 2019 | 14.95 | 14.97 | 14.83 | 14.83 | 7,576,630 | -0.24(-1.59%) |
Feb 20, 2019 | 15.07 | 15.21 | 15.03 | 15.07 | 9,501,141 | +0.05(+0.33%) |
Feb 19, 2019 | 14.84 | 15.02 | 14.84 | 15.02 | 7,939,520 | +0.20(+1.35%) |
Feb 15, 2019 | 14.70 | 14.83 | 14.63 | 14.82 | 6,509,700 | +0.17(+1.16%) |
Feb 14, 2019 | 14.57 | 14.67 | 14.55 | 14.65 | 6,542,582 | +0.06(+0.41%) |
Feb 13, 2019 | 14.74 | 14.84 | 14.58 | 14.59 | 7,897,190 | -0.14(-0.95%) |
Feb 12, 2019 | 14.75 | 14.76 | 14.70 | 14.73 | 4,313,769 | +0.01(+0.07%) |
Feb 11, 2019 | 14.72 | 14.80 | 14.71 | 14.72 | 3,485,541 | -0.11(-0.74%) |
Feb 08, 2019 | 14.79 | 14.87 | 14.76 | 14.83 | 5,287,500 | +0.06(+0.41%) |
Feb 07, 2019 | 14.70 | 14.78 | 14.69 | 14.77 | 7,336,338 | +0.09(+0.61%) |
Feb 06, 2019 | 14.85 | 14.86 | 14.67 | 14.68 | 7,820,541 | -0.19(-1.28%) |
Feb 05, 2019 | 14.91 | 14.93 | 14.84 | 14.87 | 5,943,715 | -0.01(-0.07%) |
Feb 04, 2019 | 14.83 | 14.93 | 14.82 | 14.88 | 5,917,718 | -0.04(-0.27%) |