Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.13 | 16.30 | 15.87 | 16.26 | 2,271,228 | +0.10(+0.61%) |
Apr 29, 2019 | 16.18 | 16.32 | 16.13 | 16.16 | 1,631,844 | +0.01(+0.05%) |
Apr 26, 2019 | 16.07 | 16.17 | 15.65 | 16.15 | 3,112,627 | -0.18(-1.09%) |
Apr 25, 2019 | 16.62 | 16.74 | 16.09 | 16.33 | 2,594,954 | -0.05(-0.30%) |
Apr 24, 2019 | 16.40 | 16.59 | 16.31 | 16.38 | 2,070,468 | +0.01(+0.08%) |
Apr 23, 2019 | 15.92 | 16.40 | 15.87 | 16.37 | 2,493,681 | +0.54(+3.39%) |
Apr 22, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 1,678,381 | +0.10(+0.66%) |
Apr 18, 2019 | 15.69 | 15.74 | 15.39 | 15.73 | 2,574,138 | +0.13(+0.80%) |
Apr 17, 2019 | 15.61 | 15.65 | 15.38 | 15.60 | 2,474,803 | +0.24(+1.59%) |
Apr 16, 2019 | 15.29 | 15.40 | 15.15 | 15.36 | 2,291,748 | +0.22(+1.45%) |
Apr 15, 2019 | 15.17 | 15.25 | 14.89 | 15.14 | 1,910,298 | -0.00(-0.01%) |
Apr 12, 2019 | 15.08 | 15.14 | 14.84 | 15.14 | 1,684,816 | +0.30(+1.99%) |
Apr 11, 2019 | 15.00 | 15.00 | 14.76 | 14.84 | 1,716,024 | -0.09(-0.60%) |
Apr 10, 2019 | 14.63 | 14.92 | 14.62 | 14.93 | 2,095,924 | +0.33(+2.24%) |
Apr 09, 2019 | 14.63 | 14.78 | 14.50 | 14.61 | 2,153,699 | -0.22(-1.46%) |
Apr 08, 2019 | 14.55 | 14.83 | 14.35 | 14.82 | 1,550,796 | +0.18(+1.20%) |
Apr 05, 2019 | 14.60 | 14.69 | 14.52 | 14.65 | 1,685,836 | +0.18(+1.21%) |
Apr 04, 2019 | 14.65 | 14.74 | 14.22 | 14.47 | 2,921,739 | -0.17(-1.17%) |
Apr 03, 2019 | 14.56 | 14.85 | 14.46 | 14.64 | 3,673,083 | +0.34(+2.39%) |
Apr 02, 2019 | 14.19 | 14.35 | 14.06 | 14.30 | 1,612,385 | +0.15(+1.06%) |
Apr 01, 2019 | 13.98 | 14.20 | 13.78 | 14.15 | 2,590,854 | +0.56(+4.10%) |
Mar 29, 2019 | 13.53 | 13.61 | 13.35 | 13.59 | 2,255,940 | +0.37(+2.77%) |
Mar 28, 2019 | 13.17 | 13.37 | 12.98 | 13.23 | 1,503,647 | +0.14(+1.10%) |
Mar 27, 2019 | 13.36 | 13.48 | 12.72 | 13.08 | 2,493,854 | -0.22(-1.63%) |
Mar 26, 2019 | 13.41 | 13.66 | 13.06 | 13.30 | 2,273,584 | +0.21(+1.63%) |
Mar 25, 2019 | 13.14 | 13.33 | 12.82 | 13.09 | 4,275,232 | -0.15(-1.13%) |
Mar 22, 2019 | 14.03 | 14.21 | 13.23 | 13.24 | 5,922,354 | -1.04(-7.31%) |
Mar 21, 2019 | 13.31 | 14.35 | 13.29 | 14.28 | 3,608,240 | +1.02(+7.70%) |
Mar 20, 2019 | 13.34 | 13.59 | 13.03 | 13.26 | 3,651,941 | -0.14(-1.01%) |
Mar 19, 2019 | 13.47 | 13.57 | 13.23 | 13.39 | 3,062,225 | +0.10(+0.76%) |
Mar 18, 2019 | 13.20 | 13.40 | 13.06 | 13.29 | 3,423,776 | +0.16(+1.23%) |
Mar 15, 2019 | 12.78 | 13.30 | 12.78 | 13.13 | 3,021,289 | +0.45(+3.59%) |
Mar 14, 2019 | 12.69 | 12.78 | 12.57 | 12.68 | 1,656,521 | +0.07(+0.55%) |
Mar 13, 2019 | 12.53 | 12.82 | 12.49 | 12.61 | 3,207,498 | +0.25(+2.00%) |
Mar 12, 2019 | 12.26 | 12.48 | 12.15 | 12.36 | 2,776,117 | +0.20(+1.66%) |
Mar 11, 2019 | 11.56 | 12.18 | 11.56 | 12.16 | 2,911,211 | +0.74(+6.52%) |
Mar 08, 2019 | 11.00 | 11.44 | 10.92 | 11.41 | 3,235,122 | -0.01(-0.13%) |
Mar 07, 2019 | 11.64 | 11.68 | 11.31 | 11.43 | 3,653,765 | -0.33(-2.82%) |
Mar 06, 2019 | 11.93 | 11.96 | 11.72 | 11.76 | 1,343,476 | -0.20(-1.63%) |
Mar 05, 2019 | 12.04 | 12.04 | 11.84 | 11.95 | 1,021,017 | -0.12(-0.98%) |
Mar 04, 2019 | 12.38 | 12.45 | 11.67 | 12.07 | 4,068,304 | -0.13(-1.03%) |
Mar 01, 2019 | 12.22 | 12.29 | 11.92 | 12.20 | 2,982,410 | +0.22(+1.88%) |
Feb 28, 2019 | 11.94 | 12.10 | 11.88 | 11.97 | 1,622,687 | -0.10(-0.86%) |
Feb 27, 2019 | 12.00 | 12.11 | 11.70 | 12.08 | 1,840,224 | -0.03(-0.27%) |
Feb 26, 2019 | 11.94 | 12.21 | 11.90 | 12.11 | 2,245,709 | +0.07(+0.58%) |
Feb 25, 2019 | 12.16 | 12.28 | 12.01 | 12.04 | 3,329,577 | +0.18(+1.55%) |
Feb 22, 2019 | 11.61 | 11.88 | 11.61 | 11.86 | 2,799,271 | +0.42(+3.67%) |
Feb 21, 2019 | 11.35 | 11.57 | 11.22 | 11.44 | 2,724,184 | +0.03(+0.23%) |
Feb 20, 2019 | 11.43 | 11.56 | 11.24 | 11.41 | 2,614,965 | +0.02(+0.21%) |
Feb 19, 2019 | 11.27 | 11.48 | 11.26 | 11.39 | 2,648,227 | +0.03(+0.22%) |
Feb 15, 2019 | 11.35 | 11.41 | 11.18 | 11.36 | 3,421,331 | +0.26(+2.30%) |
Feb 14, 2019 | 10.98 | 11.22 | 10.91 | 11.11 | 2,240,757 | +0.04(+0.34%) |
Feb 13, 2019 | 11.19 | 11.29 | 11.04 | 11.07 | 2,928,665 | +0.04(+0.35%) |
Feb 12, 2019 | 10.81 | 11.06 | 10.77 | 11.03 | 2,682,829 | +0.43(+4.05%) |
Feb 11, 2019 | 10.72 | 10.81 | 10.53 | 10.60 | 2,019,946 | -0.01(-0.11%) |
Feb 08, 2019 | 10.15 | 10.61 | 10.13 | 10.61 | 3,464,302 | +0.17(+1.66%) |
Feb 07, 2019 | 10.61 | 10.73 | 10.23 | 10.44 | 4,344,896 | -0.46(-4.22%) |
Feb 06, 2019 | 10.84 | 10.97 | 10.69 | 10.90 | 2,827,161 | +0.10(+0.95%) |
Feb 05, 2019 | 10.63 | 10.86 | 10.62 | 10.80 | 2,825,401 | +0.26(+2.52%) |
Feb 04, 2019 | 10.07 | 10.53 | 10.07 | 10.53 | 2,651,716 | +0.48(+4.82%) |