Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.64 | 17.93 | 17.50 | 17.87 | 2,656,201 | +0.30(+1.72%) |
Apr 29, 2019 | 17.25 | 17.67 | 17.15 | 17.56 | 1,921,592 | +0.33(+1.91%) |
Apr 26, 2019 | 16.94 | 17.30 | 16.87 | 17.23 | 1,720,577 | +0.36(+2.12%) |
Apr 25, 2019 | 17.10 | 17.11 | 16.85 | 16.88 | 908,820 | -0.25(-1.44%) |
Apr 24, 2019 | 16.79 | 17.25 | 16.73 | 17.12 | 958,659 | +0.41(+2.43%) |
Apr 23, 2019 | 17.07 | 17.12 | 16.67 | 16.72 | 958,543 | -0.29(-1.70%) |
Apr 22, 2019 | 16.92 | 17.09 | 16.84 | 17.01 | 884,127 | +0.08(+0.49%) |
Apr 18, 2019 | 16.81 | 16.97 | 16.64 | 16.92 | 1,047,656 | +0.13(+0.78%) |
Apr 17, 2019 | 16.75 | 16.85 | 16.56 | 16.79 | 619,364 | +0.05(+0.29%) |
Apr 16, 2019 | 16.66 | 17.14 | 16.54 | 16.75 | 1,439,452 | +0.10(+0.62%) |
Apr 15, 2019 | 16.49 | 16.87 | 16.42 | 16.64 | 939,317 | +0.21(+1.25%) |
Apr 12, 2019 | 16.65 | 16.66 | 16.39 | 16.44 | 895,433 | -0.21(-1.28%) |
Apr 11, 2019 | 16.70 | 16.75 | 16.51 | 16.65 | 755,111 | -0.03(-0.21%) |
Apr 10, 2019 | 16.52 | 16.83 | 16.50 | 16.68 | 1,013,569 | +0.16(+1.00%) |
Apr 09, 2019 | 16.47 | 16.61 | 16.42 | 16.52 | 586,352 | +0.06(+0.38%) |
Apr 08, 2019 | 16.43 | 16.70 | 16.34 | 16.46 | 644,345 | +0.03(+0.21%) |
Apr 05, 2019 | 16.13 | 16.44 | 16.12 | 16.42 | 966,014 | +0.34(+2.14%) |
Apr 04, 2019 | 15.94 | 16.28 | 15.82 | 16.08 | 1,635,138 | +0.14(+0.91%) |
Apr 03, 2019 | 16.20 | 16.20 | 15.84 | 15.94 | 1,446,468 | -0.19(-1.19%) |
Apr 02, 2019 | 16.69 | 16.69 | 15.95 | 16.13 | 1,454,917 | -0.59(-3.53%) |
Apr 01, 2019 | 16.78 | 16.84 | 16.53 | 16.72 | 1,624,229 | -0.06(-0.37%) |
Mar 29, 2019 | 16.76 | 16.83 | 16.51 | 16.78 | 932,834 | +0.05(+0.29%) |
Mar 28, 2019 | 16.85 | 17.00 | 16.53 | 16.73 | 766,194 | -0.07(-0.39%) |
Mar 27, 2019 | 16.61 | 16.89 | 16.51 | 16.80 | 749,711 | +0.21(+1.26%) |
Mar 26, 2019 | 16.68 | 16.84 | 16.50 | 16.59 | 962,936 | -0.09(-0.57%) |
Mar 25, 2019 | 16.60 | 16.82 | 16.53 | 16.68 | 808,763 | +0.07(+0.45%) |
Mar 22, 2019 | 16.72 | 16.87 | 16.51 | 16.61 | 1,097,239 | -0.07(-0.44%) |
Mar 21, 2019 | 16.45 | 16.78 | 16.39 | 16.68 | 1,113,633 | +0.30(+1.81%) |
Mar 20, 2019 | 16.33 | 16.64 | 16.28 | 16.39 | 1,042,342 | +0.01(+0.08%) |
Mar 19, 2019 | 16.33 | 16.53 | 16.24 | 16.37 | 1,219,952 | +0.07(+0.45%) |
Mar 18, 2019 | 16.01 | 16.35 | 15.98 | 16.30 | 1,069,923 | +0.29(+1.81%) |
Mar 15, 2019 | 16.16 | 16.20 | 15.95 | 16.01 | 1,583,105 | -0.07(-0.42%) |
Mar 14, 2019 | 16.08 | 16.15 | 15.88 | 16.08 | 1,497,282 | +0.13(+0.80%) |
Mar 13, 2019 | 15.84 | 16.04 | 15.82 | 15.95 | 1,213,353 | +0.15(+0.98%) |
Mar 12, 2019 | 16.17 | 16.20 | 15.77 | 15.79 | 1,307,903 | -0.36(-2.25%) |
Mar 11, 2019 | 16.17 | 16.22 | 15.66 | 16.16 | 1,408,962 | -0.01(-0.08%) |
Mar 08, 2019 | 16.48 | 16.49 | 16.06 | 16.17 | 1,141,449 | -0.22(-1.36%) |
Mar 07, 2019 | 16.52 | 16.70 | 16.35 | 16.39 | 1,309,844 | -0.13(-0.78%) |
Mar 06, 2019 | 16.67 | 16.85 | 16.36 | 16.52 | 2,323,727 | -0.04(-0.24%) |
Mar 05, 2019 | 17.03 | 17.07 | 16.55 | 16.56 | 1,723,268 | -0.26(-1.56%) |
Mar 04, 2019 | 16.85 | 16.91 | 16.54 | 16.82 | 2,173,085 | -0.02(-0.12%) |
Mar 01, 2019 | 16.67 | 16.89 | 16.32 | 16.84 | 3,299,433 | +0.25(+1.50%) |
Feb 28, 2019 | 16.37 | 16.85 | 16.37 | 16.60 | 2,508,489 | +0.23(+1.40%) |
Feb 27, 2019 | 15.64 | 16.38 | 14.78 | 16.37 | 7,764,587 | -0.26(-1.54%) |
Feb 26, 2019 | 16.74 | 16.78 | 15.98 | 16.62 | 3,756,131 | +0.11(+0.65%) |
Feb 25, 2019 | 17.38 | 17.49 | 16.45 | 16.51 | 2,478,070 | -0.90(-5.15%) |
Feb 22, 2019 | 17.94 | 17.94 | 17.15 | 17.41 | 2,117,928 | -0.90(-4.90%) |
Feb 21, 2019 | 18.15 | 18.33 | 18.08 | 18.31 | 710,728 | +0.13(+0.74%) |
Feb 20, 2019 | 17.97 | 18.30 | 17.94 | 18.17 | 893,903 | +0.17(+0.94%) |
Feb 19, 2019 | 17.80 | 18.21 | 17.66 | 18.00 | 982,112 | +0.34(+1.91%) |
Feb 15, 2019 | 17.63 | 17.80 | 17.51 | 17.67 | 759,878 | +0.13(+0.77%) |
Feb 14, 2019 | 17.67 | 17.82 | 17.53 | 17.53 | 787,794 | -0.13(-0.76%) |
Feb 13, 2019 | 17.61 | 17.86 | 17.40 | 17.67 | 756,267 | -0.01(-0.04%) |
Feb 12, 2019 | 17.54 | 17.80 | 17.48 | 17.67 | 476,109 | +0.20(+1.16%) |
Feb 11, 2019 | 17.48 | 17.64 | 17.38 | 17.47 | 496,693 | +0.00(+0.00%) |
Feb 08, 2019 | 17.36 | 17.56 | 17.36 | 17.47 | 474,145 | +0.06(+0.35%) |
Feb 07, 2019 | 17.22 | 17.47 | 17.08 | 17.41 | 701,278 | +0.07(+0.43%) |
Feb 06, 2019 | 17.39 | 17.69 | 17.25 | 17.34 | 471,603 | -0.18(-1.00%) |
Feb 05, 2019 | 17.24 | 17.71 | 17.22 | 17.51 | 1,060,385 | +0.29(+1.68%) |
Feb 04, 2019 | 17.23 | 17.37 | 17.13 | 17.22 | 937,128 | -0.02(-0.12%) |