Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.60 | 16.07 | 15.42 | 16.02 | 2,808,387 | +0.41(+2.63%) |
Apr 29, 2019 | 16.44 | 16.50 | 15.15 | 15.61 | 4,350,335 | -0.89(-5.39%) |
Apr 26, 2019 | 16.66 | 17.01 | 16.46 | 16.50 | 1,871,400 | -0.16(-0.96%) |
Apr 25, 2019 | 16.13 | 16.71 | 15.85 | 16.66 | 2,155,813 | +0.53(+3.29%) |
Apr 24, 2019 | 17.00 | 17.12 | 16.08 | 16.13 | 1,818,795 | -0.85(-5.01%) |
Apr 23, 2019 | 16.75 | 17.10 | 16.58 | 16.98 | 2,850,143 | +0.33(+1.98%) |
Apr 22, 2019 | 16.96 | 17.13 | 16.59 | 16.65 | 1,406,751 | -0.34(-2.00%) |
Apr 18, 2019 | 16.70 | 17.12 | 16.25 | 16.99 | 3,228,000 | +0.34(+2.04%) |
Apr 17, 2019 | 17.49 | 17.56 | 16.59 | 16.65 | 3,086,842 | -0.84(-4.80%) |
Apr 16, 2019 | 18.40 | 18.47 | 17.37 | 17.49 | 1,628,040 | -0.78(-4.27%) |
Apr 15, 2019 | 18.55 | 18.68 | 18.10 | 18.27 | 1,188,827 | -0.24(-1.30%) |
Apr 12, 2019 | 18.62 | 19.10 | 18.41 | 18.51 | 1,609,600 | -0.06(-0.32%) |
Apr 11, 2019 | 18.70 | 18.80 | 18.36 | 18.57 | 1,559,191 | -0.29(-1.54%) |
Apr 10, 2019 | 18.15 | 18.89 | 18.15 | 18.86 | 1,749,146 | +0.79(+4.37%) |
Apr 09, 2019 | 18.25 | 18.43 | 17.92 | 18.07 | 3,197,144 | -0.22(-1.20%) |
Apr 08, 2019 | 17.99 | 18.36 | 17.54 | 18.29 | 1,900,980 | +0.29(+1.61%) |
Apr 05, 2019 | 17.86 | 18.09 | 17.84 | 18.00 | 1,706,200 | +0.13(+0.73%) |
Apr 04, 2019 | 17.96 | 18.09 | 17.71 | 17.87 | 1,168,383 | -0.11(-0.61%) |
Apr 03, 2019 | 18.20 | 18.38 | 17.79 | 17.98 | 1,809,942 | -0.06(-0.33%) |
Apr 02, 2019 | 17.66 | 18.12 | 17.56 | 18.04 | 1,844,875 | +0.45(+2.56%) |
Apr 01, 2019 | 19.31 | 19.51 | 17.28 | 17.59 | 6,300,818 | -1.62(-8.43%) |
Mar 29, 2019 | 18.72 | 19.27 | 18.48 | 19.21 | 2,717,900 | +0.64(+3.45%) |
Mar 28, 2019 | 18.02 | 18.88 | 17.97 | 18.57 | 2,117,434 | +0.64(+3.57%) |
Mar 27, 2019 | 18.29 | 18.61 | 17.64 | 17.93 | 2,072,756 | -0.17(-0.94%) |
Mar 26, 2019 | 17.79 | 18.34 | 17.65 | 18.10 | 1,973,888 | +0.52(+2.96%) |
Mar 25, 2019 | 17.46 | 17.68 | 16.96 | 17.58 | 2,009,809 | +0.08(+0.46%) |
Mar 22, 2019 | 18.19 | 18.21 | 17.30 | 17.50 | 2,940,900 | -0.79(-4.32%) |
Mar 21, 2019 | 18.17 | 18.39 | 17.84 | 18.29 | 2,464,473 | -0.06(-0.33%) |
Mar 20, 2019 | 18.72 | 18.89 | 17.88 | 18.35 | 2,245,775 | -0.45(-2.39%) |
Mar 19, 2019 | 18.86 | 18.97 | 18.37 | 18.80 | 1,910,176 | -0.04(-0.21%) |
Mar 18, 2019 | 18.56 | 18.89 | 18.23 | 18.84 | 2,149,694 | +0.28(+1.51%) |
Mar 15, 2019 | 18.02 | 18.59 | 17.80 | 18.56 | 5,009,700 | +0.62(+3.46%) |
Mar 14, 2019 | 17.95 | 18.17 | 17.59 | 17.94 | 1,504,582 | -0.01(-0.06%) |
Mar 13, 2019 | 17.54 | 17.95 | 17.07 | 17.95 | 1,725,288 | +0.45(+2.57%) |
Mar 12, 2019 | 17.56 | 17.74 | 17.14 | 17.50 | 2,550,720 | +0.02(+0.11%) |
Mar 11, 2019 | 16.13 | 17.48 | 16.07 | 17.48 | 2,381,658 | +1.13(+6.91%) |
Mar 08, 2019 | 16.34 | 16.65 | 16.14 | 16.35 | 1,839,700 | -0.18(-1.09%) |
Mar 07, 2019 | 16.65 | 16.69 | 16.17 | 16.53 | 1,538,644 | -0.12(-0.72%) |
Mar 06, 2019 | 16.90 | 16.98 | 16.32 | 16.65 | 2,088,270 | -0.31(-1.83%) |
Mar 05, 2019 | 16.89 | 17.41 | 16.81 | 16.96 | 2,388,282 | +0.05(+0.30%) |
Mar 04, 2019 | 17.00 | 17.23 | 16.50 | 16.91 | 3,121,251 | +0.36(+2.18%) |
Mar 01, 2019 | 15.90 | 16.62 | 15.90 | 16.55 | 2,467,100 | +0.79(+5.01%) |
Feb 28, 2019 | 16.51 | 16.60 | 15.30 | 15.76 | 3,048,778 | -0.74(-4.48%) |
Feb 27, 2019 | 16.19 | 16.50 | 16.04 | 16.50 | 2,450,792 | +0.26(+1.60%) |
Feb 26, 2019 | 13.83 | 16.61 | 13.82 | 16.24 | 6,264,387 | +1.06(+6.98%) |
Feb 25, 2019 | 15.00 | 15.40 | 14.94 | 15.18 | 3,622,961 | +0.29(+1.95%) |
Feb 22, 2019 | 14.34 | 14.93 | 14.22 | 14.89 | 1,995,200 | +0.58(+4.05%) |
Feb 21, 2019 | 14.36 | 14.46 | 14.15 | 14.31 | 1,147,158 | -0.05(-0.35%) |
Feb 20, 2019 | 14.36 | 14.50 | 14.01 | 14.36 | 1,421,238 | +0.05(+0.35%) |
Feb 19, 2019 | 14.22 | 14.46 | 14.01 | 14.31 | 2,116,317 | +0.08(+0.56%) |
Feb 15, 2019 | 14.04 | 14.38 | 13.95 | 14.23 | 2,145,600 | +0.22(+1.57%) |
Feb 14, 2019 | 14.18 | 14.46 | 13.82 | 14.01 | 1,907,397 | -0.29(-2.03%) |
Feb 13, 2019 | 13.84 | 14.37 | 13.74 | 14.30 | 1,997,260 | +0.46(+3.32%) |
Feb 12, 2019 | 13.99 | 14.30 | 13.55 | 13.84 | 3,637,386 | -0.09(-0.65%) |
Feb 11, 2019 | 14.09 | 14.09 | 13.75 | 13.93 | 2,105,246 | -0.11(-0.78%) |
Feb 08, 2019 | 14.00 | 14.39 | 13.69 | 14.04 | 4,886,200 | -0.31(-2.16%) |
Feb 07, 2019 | 14.71 | 15.11 | 14.26 | 14.35 | 1,689,376 | -0.43(-2.91%) |
Feb 06, 2019 | 14.94 | 15.19 | 14.70 | 14.78 | 1,449,112 | -0.19(-1.27%) |
Feb 05, 2019 | 15.05 | 15.48 | 14.49 | 14.97 | 3,022,398 | -0.18(-1.19%) |
Feb 04, 2019 | 14.95 | 15.17 | 14.79 | 15.15 | 1,596,399 | +0.16(+1.07%) |