Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.94 | 18.40 | 17.85 | 18.02 | 2,391,777 | +0.24(+1.34%) |
Apr 29, 2019 | 17.44 | 17.98 | 17.29 | 17.79 | 2,833,391 | +0.83(+4.91%) |
Apr 26, 2019 | 16.60 | 16.99 | 16.52 | 16.95 | 1,478,351 | +0.35(+2.10%) |
Apr 25, 2019 | 16.58 | 16.77 | 16.30 | 16.61 | 1,340,867 | -0.07(-0.43%) |
Apr 24, 2019 | 16.54 | 16.75 | 16.40 | 16.68 | 944,476 | +0.05(+0.29%) |
Apr 23, 2019 | 16.02 | 16.68 | 16.02 | 16.63 | 1,169,456 | +0.59(+3.71%) |
Apr 22, 2019 | 16.20 | 16.22 | 15.95 | 16.03 | 697,744 | -0.19(-1.17%) |
Apr 18, 2019 | 16.52 | 16.67 | 16.21 | 16.22 | 1,244,708 | -0.40(-2.38%) |
Apr 17, 2019 | 16.45 | 16.64 | 16.31 | 16.62 | 995,148 | +0.21(+1.25%) |
Apr 16, 2019 | 16.07 | 16.42 | 15.93 | 16.42 | 877,195 | +0.38(+2.37%) |
Apr 15, 2019 | 16.34 | 16.48 | 15.96 | 16.03 | 691,797 | -0.33(-2.03%) |
Apr 12, 2019 | 16.15 | 16.45 | 15.90 | 16.37 | 1,600,916 | +0.46(+2.89%) |
Apr 11, 2019 | 15.77 | 15.96 | 15.70 | 15.91 | 1,078,733 | +0.21(+1.31%) |
Apr 10, 2019 | 15.73 | 15.78 | 15.39 | 15.70 | 1,434,659 | -0.02(-0.10%) |
Apr 09, 2019 | 15.96 | 15.96 | 15.61 | 15.72 | 1,761,575 | -0.26(-1.64%) |
Apr 08, 2019 | 16.08 | 16.15 | 15.85 | 15.98 | 2,202,768 | -0.19(-1.18%) |
Apr 05, 2019 | 16.00 | 16.21 | 15.85 | 16.17 | 1,531,744 | +0.17(+1.04%) |
Apr 04, 2019 | 15.44 | 16.03 | 15.40 | 16.00 | 2,507,855 | +0.55(+3.59%) |
Apr 03, 2019 | 15.36 | 15.48 | 15.20 | 15.45 | 1,705,347 | +0.29(+1.88%) |
Apr 02, 2019 | 15.24 | 15.35 | 15.08 | 15.16 | 774,108 | -0.13(-0.83%) |
Apr 01, 2019 | 14.88 | 15.33 | 14.85 | 15.29 | 1,544,047 | +0.59(+4.04%) |
Mar 29, 2019 | 14.91 | 14.96 | 14.65 | 14.70 | 1,365,253 | -0.06(-0.38%) |
Mar 28, 2019 | 14.51 | 14.76 | 14.40 | 14.75 | 1,340,664 | +0.26(+1.80%) |
Mar 27, 2019 | 14.52 | 14.67 | 14.40 | 14.49 | 1,719,528 | -0.06(-0.43%) |
Mar 26, 2019 | 14.17 | 14.58 | 14.17 | 14.55 | 1,714,362 | +0.39(+2.74%) |
Mar 25, 2019 | 14.09 | 14.45 | 13.93 | 14.17 | 1,423,368 | +0.09(+0.62%) |
Mar 22, 2019 | 15.00 | 15.05 | 13.90 | 14.08 | 3,763,535 | -1.03(-6.82%) |
Mar 21, 2019 | 15.27 | 15.30 | 14.80 | 15.11 | 2,922,254 | -0.26(-1.70%) |
Mar 20, 2019 | 16.03 | 16.10 | 15.35 | 15.37 | 3,325,294 | -0.68(-4.25%) |
Mar 19, 2019 | 16.40 | 16.42 | 15.98 | 16.05 | 2,261,872 | +0.02(+0.10%) |
Mar 18, 2019 | 15.65 | 16.04 | 15.63 | 16.03 | 1,489,724 | +0.40(+2.58%) |
Mar 15, 2019 | 15.61 | 15.84 | 15.51 | 15.63 | 6,813,770 | +0.01(+0.05%) |
Mar 14, 2019 | 15.77 | 15.86 | 15.56 | 15.62 | 1,134,403 | -0.17(-1.05%) |
Mar 13, 2019 | 15.71 | 15.85 | 15.60 | 15.79 | 1,824,561 | +0.18(+1.17%) |
Mar 12, 2019 | 15.61 | 15.72 | 15.45 | 15.61 | 1,640,213 | +0.06(+0.36%) |
Mar 11, 2019 | 15.35 | 15.61 | 15.27 | 15.55 | 4,197,566 | +0.22(+1.45%) |
Mar 08, 2019 | 15.16 | 15.36 | 15.12 | 15.33 | 2,421,381 | +0.08(+0.52%) |
Mar 07, 2019 | 15.49 | 15.51 | 15.09 | 15.25 | 2,234,342 | -0.31(-1.99%) |
Mar 06, 2019 | 15.90 | 16.00 | 15.54 | 15.56 | 1,228,888 | -0.36(-2.29%) |
Mar 05, 2019 | 15.82 | 15.97 | 15.61 | 15.92 | 2,051,603 | +0.06(+0.35%) |
Mar 04, 2019 | 15.96 | 16.17 | 15.83 | 15.87 | 1,656,104 | -0.10(-0.64%) |
Mar 01, 2019 | 15.88 | 16.09 | 15.73 | 15.97 | 1,280,051 | +0.13(+0.85%) |
Feb 28, 2019 | 15.73 | 15.92 | 15.65 | 15.84 | 1,482,745 | +0.09(+0.58%) |
Feb 27, 2019 | 15.56 | 15.83 | 15.56 | 15.75 | 1,117,070 | +0.17(+1.11%) |
Feb 26, 2019 | 15.76 | 15.91 | 15.56 | 15.57 | 871,559 | -0.27(-1.69%) |
Feb 25, 2019 | 15.93 | 16.10 | 15.79 | 15.84 | 1,243,599 | +0.08(+0.50%) |
Feb 22, 2019 | 15.71 | 15.86 | 15.66 | 15.76 | 1,270,184 | +0.05(+0.35%) |
Feb 21, 2019 | 15.82 | 15.86 | 15.64 | 15.71 | 1,157,422 | -0.10(-0.65%) |
Feb 20, 2019 | 15.85 | 16.01 | 15.75 | 15.81 | 2,307,487 | -0.03(-0.20%) |
Feb 19, 2019 | 15.82 | 15.97 | 15.71 | 15.84 | 1,164,958 | -0.07(-0.44%) |
Feb 15, 2019 | 15.69 | 15.99 | 15.69 | 15.91 | 1,101,208 | +0.40(+2.58%) |
Feb 14, 2019 | 15.56 | 15.63 | 15.38 | 15.51 | 1,236,520 | -0.20(-1.30%) |
Feb 13, 2019 | 15.55 | 15.75 | 15.49 | 15.71 | 1,048,389 | +0.18(+1.16%) |
Feb 12, 2019 | 15.39 | 15.61 | 15.35 | 15.53 | 1,163,500 | +0.27(+1.80%) |
Feb 11, 2019 | 15.17 | 15.29 | 15.08 | 15.26 | 1,806,176 | +0.13(+0.83%) |
Feb 08, 2019 | 15.41 | 15.44 | 14.98 | 15.13 | 1,346,077 | -0.38(-2.48%) |
Feb 07, 2019 | 15.31 | 15.60 | 15.18 | 15.52 | 2,354,737 | +0.27(+1.75%) |
Feb 06, 2019 | 15.05 | 15.31 | 15.02 | 15.25 | 2,047,915 | +0.15(+0.99%) |
Feb 05, 2019 | 15.18 | 15.23 | 14.97 | 15.10 | 1,680,362 | -0.02(-0.16%) |
Feb 04, 2019 | 14.89 | 15.21 | 14.83 | 15.13 | 2,052,393 | +0.24(+1.58%) |