Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.31 | 16.36 | 16.17 | 16.25 | 2,228,300 | -0.09(-0.53%) |
Apr 29, 2019 | 16.37 | 16.43 | 16.14 | 16.34 | 2,760,366 | -0.04(-0.27%) |
Apr 26, 2019 | 16.43 | 16.59 | 16.19 | 16.38 | 3,084,456 | +0.01(+0.05%) |
Apr 25, 2019 | 16.11 | 16.38 | 15.91 | 16.37 | 4,008,251 | +0.23(+1.41%) |
Apr 24, 2019 | 16.26 | 16.39 | 16.11 | 16.15 | 3,262,744 | -0.10(-0.64%) |
Apr 23, 2019 | 16.38 | 16.46 | 16.23 | 16.25 | 3,061,497 | -0.07(-0.43%) |
Apr 22, 2019 | 16.50 | 16.50 | 16.26 | 16.32 | 2,668,387 | -0.18(-1.11%) |
Apr 18, 2019 | 16.42 | 16.59 | 16.41 | 16.50 | 1,478,899 | +0.10(+0.59%) |
Apr 17, 2019 | 16.29 | 16.43 | 16.13 | 16.41 | 2,725,911 | +0.14(+0.86%) |
Apr 16, 2019 | 16.24 | 16.29 | 16.12 | 16.27 | 1,964,324 | +0.05(+0.32%) |
Apr 15, 2019 | 16.12 | 16.23 | 15.96 | 16.22 | 2,191,086 | +0.11(+0.70%) |
Apr 12, 2019 | 16.08 | 16.22 | 15.91 | 16.10 | 4,633,556 | +0.04(+0.27%) |
Apr 11, 2019 | 15.74 | 16.08 | 15.68 | 16.06 | 5,310,800 | +0.35(+2.22%) |
Apr 10, 2019 | 15.77 | 15.84 | 15.61 | 15.71 | 3,482,223 | +0.00(+0.00%) |
Apr 09, 2019 | 15.72 | 15.75 | 15.60 | 15.71 | 2,848,848 | -0.03(-0.22%) |
Apr 08, 2019 | 15.77 | 15.90 | 15.72 | 15.74 | 3,216,006 | -0.19(-1.21%) |
Apr 05, 2019 | 15.94 | 16.11 | 15.91 | 15.94 | 5,650,829 | +0.04(+0.27%) |
Apr 04, 2019 | 15.74 | 15.92 | 15.71 | 15.89 | 2,773,637 | +0.19(+1.22%) |
Apr 03, 2019 | 15.72 | 15.81 | 15.66 | 15.70 | 2,939,174 | +0.03(+0.17%) |
Apr 02, 2019 | 15.58 | 15.68 | 15.42 | 15.67 | 2,711,481 | +0.11(+0.73%) |
Apr 01, 2019 | 15.71 | 15.78 | 15.42 | 15.56 | 3,537,860 | -0.06(-0.39%) |
Mar 29, 2019 | 15.52 | 15.78 | 15.46 | 15.62 | 6,170,058 | +0.18(+1.19%) |
Mar 28, 2019 | 15.15 | 15.45 | 15.12 | 15.44 | 5,174,939 | +0.33(+2.20%) |
Mar 27, 2019 | 14.72 | 15.18 | 14.72 | 15.11 | 4,666,315 | +0.28(+1.89%) |
Mar 26, 2019 | 14.79 | 14.98 | 14.71 | 14.83 | 5,259,015 | +0.04(+0.29%) |
Mar 25, 2019 | 14.40 | 14.90 | 14.38 | 14.78 | 6,143,729 | +0.40(+2.79%) |
Mar 22, 2019 | 14.46 | 14.50 | 14.29 | 14.38 | 4,296,526 | -0.17(-1.14%) |
Mar 21, 2019 | 14.25 | 14.57 | 14.22 | 14.55 | 5,633,269 | +0.31(+2.15%) |
Mar 20, 2019 | 14.31 | 14.49 | 14.19 | 14.24 | 3,979,219 | -0.21(-1.45%) |
Mar 19, 2019 | 14.63 | 14.63 | 14.42 | 14.45 | 2,628,256 | -0.15(-1.02%) |
Mar 18, 2019 | 14.62 | 14.64 | 14.48 | 14.60 | 2,977,951 | +0.08(+0.54%) |
Mar 15, 2019 | 14.66 | 14.81 | 14.50 | 14.52 | 4,713,948 | -0.15(-1.01%) |
Mar 14, 2019 | 14.62 | 14.70 | 14.50 | 14.67 | 4,552,661 | +0.10(+0.66%) |
Mar 13, 2019 | 14.43 | 14.68 | 14.29 | 14.57 | 9,085,028 | +0.20(+1.40%) |
Mar 12, 2019 | 14.53 | 14.53 | 14.22 | 14.37 | 5,498,528 | -0.14(-0.96%) |
Mar 11, 2019 | 14.84 | 14.89 | 14.44 | 14.51 | 5,801,444 | -0.31(-2.12%) |
Mar 08, 2019 | 14.29 | 14.84 | 14.19 | 14.83 | 8,041,414 | +0.46(+3.22%) |
Mar 07, 2019 | 14.57 | 14.63 | 14.27 | 14.36 | 4,904,743 | -0.21(-1.44%) |
Mar 06, 2019 | 15.16 | 15.26 | 14.56 | 14.57 | 8,759,697 | -0.55(-3.64%) |
Mar 05, 2019 | 15.10 | 15.24 | 15.05 | 15.12 | 5,643,666 | +0.03(+0.23%) |
Mar 04, 2019 | 15.11 | 15.19 | 14.91 | 15.09 | 3,933,228 | +0.00(+0.00%) |
Mar 01, 2019 | 15.24 | 15.29 | 14.96 | 15.09 | 5,572,268 | -0.04(-0.29%) |
Feb 28, 2019 | 15.20 | 15.29 | 15.03 | 15.13 | 3,781,884 | +0.04(+0.29%) |
Feb 27, 2019 | 14.89 | 15.15 | 14.84 | 15.09 | 6,272,824 | +0.23(+1.52%) |
Feb 26, 2019 | 14.79 | 14.98 | 14.78 | 14.86 | 4,827,047 | +0.08(+0.53%) |
Feb 25, 2019 | 15.44 | 15.44 | 14.69 | 14.79 | 7,155,632 | -0.60(-3.89%) |
Feb 22, 2019 | 15.34 | 15.58 | 15.21 | 15.38 | 8,461,600 | -0.04(-0.28%) |
Feb 21, 2019 | 14.92 | 15.50 | 14.85 | 15.43 | 7,443,730 | +0.09(+0.57%) |
Feb 20, 2019 | 15.58 | 15.62 | 15.29 | 15.34 | 8,126,753 | -0.19(-1.23%) |
Feb 19, 2019 | 15.67 | 15.71 | 15.50 | 15.53 | 3,515,462 | -0.10(-0.61%) |
Feb 15, 2019 | 15.59 | 15.75 | 15.54 | 15.63 | 6,584,021 | +0.09(+0.56%) |
Feb 14, 2019 | 15.27 | 15.63 | 15.27 | 15.54 | 3,276,019 | +0.17(+1.13%) |
Feb 13, 2019 | 15.45 | 15.48 | 15.31 | 15.37 | 2,699,793 | -0.01(-0.06%) |
Feb 12, 2019 | 15.38 | 15.47 | 15.31 | 15.38 | 2,252,896 | +0.05(+0.34%) |
Feb 11, 2019 | 15.48 | 15.56 | 15.31 | 15.32 | 3,333,273 | -0.08(-0.51%) |
Feb 08, 2019 | 15.36 | 15.45 | 15.30 | 15.40 | 5,581,594 | +0.03(+0.17%) |
Feb 07, 2019 | 15.26 | 15.39 | 15.19 | 15.38 | 2,148,911 | +0.07(+0.45%) |
Feb 06, 2019 | 15.26 | 15.31 | 15.21 | 15.31 | 1,200,035 | +0.06(+0.40%) |
Feb 05, 2019 | 15.18 | 15.35 | 15.13 | 15.25 | 2,018,263 | +0.09(+0.57%) |
Feb 04, 2019 | 14.98 | 15.18 | 14.95 | 15.16 | 2,251,541 | +0.16(+1.04%) |