Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.66 | 15.91 | 15.59 | 15.79 | 3,065,176 | +0.11(+0.69%) |
Apr 29, 2019 | 15.28 | 15.81 | 15.28 | 15.68 | 2,712,683 | +0.37(+2.43%) |
Apr 26, 2019 | 15.01 | 15.39 | 14.96 | 15.31 | 2,348,931 | +0.26(+1.70%) |
Apr 25, 2019 | 15.01 | 15.70 | 14.97 | 15.05 | 3,989,150 | -0.16(-1.02%) |
Apr 24, 2019 | 14.78 | 15.47 | 14.77 | 15.21 | 12,333,177 | +0.67(+4.64%) |
Apr 23, 2019 | 12.90 | 14.57 | 12.90 | 14.53 | 5,037,997 | +1.63(+12.61%) |
Apr 22, 2019 | 13.22 | 13.22 | 12.72 | 12.90 | 1,540,129 | -0.33(-2.52%) |
Apr 18, 2019 | 13.34 | 13.37 | 13.12 | 13.24 | 1,666,675 | -0.15(-1.16%) |
Apr 17, 2019 | 13.78 | 13.86 | 13.39 | 13.39 | 1,084,313 | -0.37(-2.70%) |
Apr 16, 2019 | 13.68 | 13.81 | 13.53 | 13.77 | 2,498,813 | +0.18(+1.31%) |
Apr 15, 2019 | 14.10 | 14.21 | 13.52 | 13.59 | 2,494,059 | -0.50(-3.52%) |
Apr 12, 2019 | 14.17 | 14.36 | 13.94 | 14.08 | 2,321,966 | -0.03(-0.22%) |
Apr 11, 2019 | 14.32 | 14.53 | 14.10 | 14.11 | 2,475,877 | -0.22(-1.57%) |
Apr 10, 2019 | 14.04 | 14.39 | 14.04 | 14.34 | 1,879,456 | +0.33(+2.32%) |
Apr 09, 2019 | 14.05 | 14.24 | 13.97 | 14.01 | 1,394,721 | -0.12(-0.88%) |
Apr 08, 2019 | 14.34 | 14.49 | 14.06 | 14.14 | 1,655,928 | -0.24(-1.67%) |
Apr 05, 2019 | 14.54 | 14.73 | 14.35 | 14.38 | 1,210,591 | -0.13(-0.91%) |
Apr 04, 2019 | 14.04 | 14.56 | 14.04 | 14.51 | 1,604,947 | +0.44(+3.14%) |
Apr 03, 2019 | 14.55 | 14.55 | 14.04 | 14.07 | 2,570,494 | -0.42(-2.89%) |
Apr 02, 2019 | 15.02 | 15.06 | 14.42 | 14.49 | 1,795,580 | -0.55(-3.63%) |
Apr 01, 2019 | 15.12 | 15.15 | 14.84 | 15.03 | 1,278,080 | +0.02(+0.10%) |
Mar 29, 2019 | 15.06 | 15.12 | 14.93 | 15.02 | 1,555,363 | -0.02(-0.15%) |
Mar 28, 2019 | 14.75 | 15.19 | 14.75 | 15.04 | 2,107,336 | +0.42(+2.88%) |
Mar 27, 2019 | 14.34 | 14.73 | 14.34 | 14.62 | 1,524,330 | +0.25(+1.76%) |
Mar 26, 2019 | 14.26 | 14.48 | 14.12 | 14.37 | 2,999,497 | +0.21(+1.52%) |
Mar 25, 2019 | 13.96 | 14.29 | 13.84 | 14.15 | 2,781,966 | +0.08(+0.54%) |
Mar 22, 2019 | 14.76 | 14.93 | 13.93 | 14.07 | 4,316,046 | -0.72(-4.87%) |
Mar 21, 2019 | 14.43 | 14.83 | 14.02 | 14.80 | 8,599,847 | -2.11(-12.51%) |
Mar 20, 2019 | 17.23 | 17.36 | 16.83 | 16.91 | 3,025,579 | -0.34(-2.00%) |
Mar 19, 2019 | 17.52 | 17.61 | 17.17 | 17.25 | 1,543,846 | -0.25(-1.44%) |
Mar 18, 2019 | 17.45 | 17.58 | 17.15 | 17.51 | 1,080,713 | +0.03(+0.18%) |
Mar 15, 2019 | 17.39 | 17.68 | 17.19 | 17.48 | 2,269,288 | +0.08(+0.44%) |
Mar 14, 2019 | 17.54 | 17.54 | 17.13 | 17.40 | 943,784 | -0.16(-0.92%) |
Mar 13, 2019 | 17.31 | 17.68 | 17.19 | 17.56 | 886,830 | +0.25(+1.42%) |
Mar 12, 2019 | 17.32 | 17.34 | 17.03 | 17.32 | 695,504 | -0.01(-0.04%) |
Mar 11, 2019 | 16.93 | 17.38 | 16.83 | 17.32 | 770,656 | +0.44(+2.63%) |
Mar 08, 2019 | 16.83 | 16.94 | 16.66 | 16.88 | 497,528 | -0.14(-0.81%) |
Mar 07, 2019 | 16.86 | 17.12 | 16.60 | 17.02 | 1,423,104 | +0.15(+0.86%) |
Mar 06, 2019 | 17.11 | 17.28 | 16.85 | 16.87 | 733,973 | -0.15(-0.90%) |
Mar 05, 2019 | 17.22 | 17.22 | 16.89 | 17.02 | 527,518 | -0.07(-0.40%) |
Mar 04, 2019 | 17.67 | 17.68 | 16.86 | 17.09 | 880,794 | -0.53(-3.00%) |
Mar 01, 2019 | 17.54 | 17.84 | 17.43 | 17.62 | 1,103,907 | +0.47(+2.72%) |
Feb 28, 2019 | 16.93 | 17.35 | 16.72 | 17.15 | 951,718 | +0.11(+0.63%) |
Feb 27, 2019 | 16.53 | 17.24 | 16.51 | 17.05 | 1,166,407 | +0.57(+3.49%) |
Feb 26, 2019 | 16.37 | 16.61 | 16.22 | 16.47 | 1,041,093 | +0.06(+0.37%) |
Feb 25, 2019 | 16.31 | 16.70 | 16.24 | 16.41 | 682,605 | +0.23(+1.42%) |
Feb 22, 2019 | 16.16 | 16.28 | 16.01 | 16.18 | 533,942 | +0.04(+0.24%) |
Feb 21, 2019 | 16.26 | 16.48 | 16.03 | 16.14 | 917,483 | -0.24(-1.45%) |
Feb 20, 2019 | 16.04 | 16.42 | 16.04 | 16.38 | 1,019,232 | +0.31(+1.91%) |
Feb 19, 2019 | 15.62 | 16.11 | 15.56 | 16.07 | 826,985 | +0.41(+2.59%) |
Feb 15, 2019 | 15.73 | 16.04 | 15.66 | 15.67 | 893,254 | +0.02(+0.15%) |
Feb 14, 2019 | 15.97 | 15.99 | 15.63 | 15.65 | 886,113 | -0.46(-2.85%) |
Feb 13, 2019 | 16.10 | 16.20 | 15.78 | 16.11 | 532,961 | +0.08(+0.48%) |
Feb 12, 2019 | 16.02 | 16.26 | 15.93 | 16.03 | 703,455 | +0.15(+0.92%) |
Feb 11, 2019 | 15.72 | 16.19 | 15.51 | 15.88 | 893,169 | +0.18(+1.12%) |
Feb 08, 2019 | 15.99 | 16.13 | 15.66 | 15.71 | 1,047,524 | -0.41(-2.57%) |
Feb 07, 2019 | 16.04 | 16.26 | 15.71 | 16.12 | 1,505,214 | +0.63(+4.06%) |
Feb 06, 2019 | 15.44 | 15.61 | 15.36 | 15.49 | 761,238 | +0.02(+0.15%) |
Feb 05, 2019 | 15.24 | 15.52 | 15.09 | 15.47 | 943,279 | +0.44(+2.91%) |
Feb 04, 2019 | 14.60 | 15.05 | 14.47 | 15.03 | 1,211,178 | +0.45(+3.10%) |