Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.91 | 16.96 | 16.59 | 16.83 | 770,815 | -0.02(-0.12%) |
Apr 29, 2019 | 17.04 | 17.10 | 16.83 | 16.85 | 633,116 | -0.05(-0.30%) |
Apr 26, 2019 | 16.54 | 16.97 | 16.50 | 16.90 | 1,012,000 | +0.30(+1.81%) |
Apr 25, 2019 | 17.09 | 17.12 | 16.57 | 16.60 | 766,793 | -0.64(-3.71%) |
Apr 24, 2019 | 17.16 | 17.37 | 17.16 | 17.24 | 863,799 | +0.05(+0.29%) |
Apr 23, 2019 | 17.06 | 17.29 | 17.05 | 17.19 | 750,699 | +0.15(+0.88%) |
Apr 22, 2019 | 17.13 | 17.13 | 16.95 | 17.04 | 503,917 | -0.17(-0.99%) |
Apr 18, 2019 | 17.32 | 17.37 | 17.11 | 17.21 | 972,400 | +0.01(+0.06%) |
Apr 17, 2019 | 17.13 | 17.30 | 17.10 | 17.20 | 706,013 | +0.15(+0.88%) |
Apr 16, 2019 | 17.08 | 17.16 | 16.97 | 17.05 | 658,118 | +0.06(+0.35%) |
Apr 15, 2019 | 16.77 | 17.04 | 16.69 | 16.99 | 778,960 | +0.23(+1.37%) |
Apr 12, 2019 | 16.65 | 16.91 | 16.64 | 16.76 | 622,200 | +0.24(+1.45%) |
Apr 11, 2019 | 16.57 | 16.78 | 16.50 | 16.52 | 656,247 | -0.04(-0.24%) |
Apr 10, 2019 | 16.44 | 16.67 | 16.35 | 16.56 | 623,978 | +0.16(+0.98%) |
Apr 09, 2019 | 16.61 | 16.70 | 16.38 | 16.40 | 958,004 | -0.31(-1.86%) |
Apr 08, 2019 | 16.78 | 16.85 | 16.52 | 16.71 | 897,295 | -0.28(-1.65%) |
Apr 05, 2019 | 16.94 | 17.04 | 16.81 | 16.99 | 1,544,400 | +0.12(+0.71%) |
Apr 04, 2019 | 16.49 | 16.87 | 16.48 | 16.87 | 664,009 | +0.39(+2.37%) |
Apr 03, 2019 | 16.58 | 16.66 | 16.36 | 16.48 | 681,478 | +0.01(+0.06%) |
Apr 02, 2019 | 16.54 | 16.58 | 16.36 | 16.47 | 963,451 | -0.08(-0.48%) |
Apr 01, 2019 | 16.48 | 16.86 | 16.42 | 16.55 | 1,060,121 | +0.17(+1.04%) |
Mar 29, 2019 | 16.31 | 16.50 | 16.22 | 16.38 | 895,500 | +0.18(+1.11%) |
Mar 28, 2019 | 15.96 | 16.28 | 15.94 | 16.20 | 756,433 | +0.20(+1.25%) |
Mar 27, 2019 | 16.00 | 16.11 | 15.73 | 16.00 | 655,752 | -0.01(-0.06%) |
Mar 26, 2019 | 15.73 | 16.07 | 15.65 | 16.01 | 971,713 | +0.40(+2.56%) |
Mar 25, 2019 | 15.62 | 15.89 | 15.53 | 15.61 | 1,256,212 | -0.09(-0.57%) |
Mar 22, 2019 | 16.28 | 16.34 | 15.63 | 15.70 | 936,300 | -0.62(-3.80%) |
Mar 21, 2019 | 16.01 | 16.37 | 16.01 | 16.32 | 705,795 | +0.27(+1.68%) |
Mar 20, 2019 | 16.28 | 16.34 | 16.03 | 16.05 | 1,102,260 | -0.27(-1.65%) |
Mar 19, 2019 | 16.00 | 16.38 | 15.94 | 16.32 | 1,445,712 | +0.34(+2.13%) |
Mar 18, 2019 | 15.73 | 16.05 | 15.71 | 15.98 | 1,080,414 | +0.28(+1.78%) |
Mar 15, 2019 | 15.54 | 15.87 | 15.52 | 15.70 | 1,750,900 | +0.17(+1.09%) |
Mar 14, 2019 | 15.45 | 15.61 | 15.35 | 15.53 | 1,260,351 | +0.08(+0.52%) |
Mar 13, 2019 | 15.48 | 15.59 | 15.42 | 15.45 | 1,135,274 | +0.01(+0.06%) |
Mar 12, 2019 | 15.42 | 15.49 | 15.19 | 15.44 | 869,471 | +0.04(+0.26%) |
Mar 11, 2019 | 15.37 | 15.48 | 15.23 | 15.40 | 1,480,449 | +0.06(+0.39%) |
Mar 08, 2019 | 15.27 | 15.40 | 15.13 | 15.34 | 730,400 | -0.11(-0.71%) |
Mar 07, 2019 | 15.60 | 15.63 | 15.26 | 15.45 | 1,175,899 | -0.17(-1.09%) |
Mar 06, 2019 | 15.84 | 15.90 | 15.62 | 15.62 | 1,545,836 | -0.24(-1.51%) |
Mar 05, 2019 | 15.95 | 16.03 | 15.79 | 15.86 | 969,171 | -0.09(-0.56%) |
Mar 04, 2019 | 16.01 | 16.08 | 15.70 | 15.95 | 1,690,405 | -0.01(-0.06%) |
Mar 01, 2019 | 16.10 | 16.17 | 15.81 | 15.96 | 1,220,300 | -0.01(-0.06%) |
Feb 28, 2019 | 15.95 | 16.08 | 15.88 | 15.97 | 2,552,192 | +0.04(+0.25%) |
Feb 27, 2019 | 16.00 | 16.29 | 15.71 | 15.93 | 2,027,179 | -0.12(-0.75%) |
Feb 26, 2019 | 15.85 | 16.22 | 15.71 | 16.05 | 1,477,615 | +0.15(+0.94%) |
Feb 25, 2019 | 16.25 | 16.38 | 15.89 | 15.90 | 1,051,317 | -0.08(-0.50%) |
Feb 22, 2019 | 15.93 | 16.24 | 15.84 | 15.98 | 1,649,000 | +0.13(+0.82%) |
Feb 21, 2019 | 16.00 | 16.36 | 15.32 | 15.85 | 2,911,462 | -0.22(-1.37%) |
Feb 20, 2019 | 15.75 | 16.09 | 15.56 | 16.07 | 2,271,906 | +0.22(+1.39%) |
Feb 19, 2019 | 14.93 | 16.32 | 14.85 | 15.85 | 2,489,299 | +0.62(+4.07%) |
Feb 15, 2019 | 15.12 | 15.38 | 14.94 | 15.23 | 4,416,000 | +0.24(+1.60%) |
Feb 14, 2019 | 14.76 | 15.05 | 14.74 | 14.99 | 1,903,064 | +0.18(+1.22%) |
Feb 13, 2019 | 14.98 | 15.05 | 14.74 | 14.81 | 1,345,504 | -0.14(-0.94%) |
Feb 12, 2019 | 14.52 | 15.09 | 14.52 | 14.95 | 1,534,300 | +0.51(+3.53%) |
Feb 11, 2019 | 14.67 | 14.95 | 14.25 | 14.44 | 1,986,128 | -0.27(-1.84%) |
Feb 08, 2019 | 14.45 | 14.74 | 14.37 | 14.71 | 1,214,600 | +0.22(+1.52%) |
Feb 07, 2019 | 14.56 | 14.65 | 14.35 | 14.49 | 817,504 | -0.21(-1.43%) |
Feb 06, 2019 | 14.53 | 14.77 | 14.45 | 14.70 | 919,793 | +0.14(+0.96%) |
Feb 05, 2019 | 14.39 | 14.74 | 14.39 | 14.56 | 813,089 | +0.22(+1.53%) |
Feb 04, 2019 | 14.13 | 14.38 | 14.07 | 14.34 | 713,779 | +0.19(+1.34%) |