Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.34 | 16.50 | 14.79 | 15.21 | 2,583,647 | -1.92(-11.21%) |
Apr 29, 2019 | 17.18 | 17.31 | 17.06 | 17.13 | 810,701 | +0.03(+0.18%) |
Apr 26, 2019 | 16.96 | 17.12 | 16.74 | 17.10 | 725,300 | +0.17(+1.00%) |
Apr 25, 2019 | 17.01 | 17.44 | 16.79 | 16.93 | 1,234,199 | +0.02(+0.12%) |
Apr 24, 2019 | 16.72 | 17.02 | 16.69 | 16.91 | 920,189 | +0.22(+1.32%) |
Apr 23, 2019 | 16.26 | 16.90 | 16.11 | 16.69 | 1,026,603 | +0.42(+2.58%) |
Apr 22, 2019 | 16.20 | 16.30 | 15.90 | 16.27 | 533,867 | +0.00(+0.00%) |
Apr 18, 2019 | 16.49 | 16.74 | 16.17 | 16.27 | 866,700 | -0.24(-1.45%) |
Apr 17, 2019 | 16.15 | 16.53 | 16.03 | 16.51 | 961,213 | +0.43(+2.67%) |
Apr 16, 2019 | 15.75 | 16.15 | 15.61 | 16.08 | 766,297 | +0.46(+2.94%) |
Apr 15, 2019 | 15.63 | 15.89 | 15.49 | 15.62 | 618,980 | -0.06(-0.38%) |
Apr 12, 2019 | 15.99 | 16.10 | 15.57 | 15.68 | 716,100 | -0.18(-1.13%) |
Apr 11, 2019 | 15.81 | 16.17 | 15.69 | 15.86 | 1,169,488 | +0.02(+0.13%) |
Apr 10, 2019 | 15.05 | 16.06 | 15.05 | 15.84 | 1,294,506 | +0.88(+5.88%) |
Apr 09, 2019 | 15.33 | 15.54 | 14.92 | 14.96 | 712,372 | -0.43(-2.79%) |
Apr 08, 2019 | 15.20 | 15.41 | 14.99 | 15.39 | 613,179 | +0.15(+0.98%) |
Apr 05, 2019 | 14.90 | 15.40 | 14.83 | 15.24 | 1,162,600 | +0.42(+2.83%) |
Apr 04, 2019 | 14.84 | 14.97 | 14.70 | 14.82 | 781,577 | -0.05(-0.34%) |
Apr 03, 2019 | 14.32 | 14.94 | 14.27 | 14.87 | 1,039,982 | +0.65(+4.57%) |
Apr 02, 2019 | 14.15 | 14.36 | 14.05 | 14.22 | 557,064 | +0.04(+0.28%) |
Apr 01, 2019 | 14.24 | 14.38 | 13.95 | 14.18 | 691,687 | +0.12(+0.85%) |
Mar 29, 2019 | 14.37 | 14.48 | 13.99 | 14.06 | 1,020,500 | -0.21(-1.47%) |
Mar 28, 2019 | 14.25 | 14.33 | 13.96 | 14.27 | 788,071 | +0.04(+0.28%) |
Mar 27, 2019 | 14.23 | 14.33 | 13.73 | 14.23 | 934,799 | +0.00(+0.00%) |
Mar 26, 2019 | 14.22 | 14.32 | 14.04 | 14.23 | 668,249 | +0.15(+1.07%) |
Mar 25, 2019 | 14.20 | 14.41 | 14.01 | 14.08 | 680,800 | -0.17(-1.19%) |
Mar 22, 2019 | 15.00 | 15.08 | 14.23 | 14.25 | 1,248,800 | -0.85(-5.63%) |
Mar 21, 2019 | 14.81 | 15.13 | 14.69 | 15.10 | 976,394 | +0.25(+1.68%) |
Mar 20, 2019 | 14.58 | 15.04 | 14.56 | 14.85 | 1,097,274 | +0.17(+1.16%) |
Mar 19, 2019 | 14.88 | 14.97 | 14.62 | 14.68 | 712,608 | -0.15(-1.01%) |
Mar 18, 2019 | 14.80 | 15.06 | 14.65 | 14.83 | 960,798 | +0.06(+0.41%) |
Mar 15, 2019 | 14.57 | 14.90 | 14.40 | 14.77 | 1,284,100 | +0.20(+1.37%) |
Mar 14, 2019 | 14.78 | 14.79 | 14.35 | 14.57 | 806,631 | -0.16(-1.09%) |
Mar 13, 2019 | 14.78 | 14.94 | 14.54 | 14.73 | 1,064,393 | +0.00(+0.00%) |
Mar 12, 2019 | 14.94 | 15.05 | 14.71 | 14.73 | 848,550 | -0.13(-0.87%) |
Mar 11, 2019 | 14.77 | 15.13 | 14.73 | 14.86 | 1,184,579 | +0.13(+0.88%) |
Mar 08, 2019 | 14.37 | 14.81 | 14.26 | 14.73 | 1,099,100 | -0.10(-0.67%) |
Mar 07, 2019 | 15.12 | 15.19 | 14.76 | 14.83 | 1,220,584 | -0.38(-2.50%) |
Mar 06, 2019 | 15.65 | 16.00 | 15.15 | 15.21 | 1,652,190 | -0.36(-2.31%) |
Mar 05, 2019 | 16.31 | 16.62 | 15.54 | 15.57 | 2,239,333 | -0.73(-4.48%) |
Mar 04, 2019 | 16.10 | 17.09 | 15.97 | 16.30 | 3,179,428 | +0.34(+2.13%) |
Mar 01, 2019 | 16.05 | 16.25 | 15.61 | 15.96 | 2,714,400 | +0.45(+2.90%) |
Feb 28, 2019 | 15.53 | 15.85 | 15.45 | 15.51 | 2,262,855 | -0.08(-0.51%) |
Feb 27, 2019 | 15.52 | 15.71 | 15.21 | 15.59 | 1,174,325 | -0.05(-0.32%) |
Feb 26, 2019 | 15.66 | 15.78 | 15.44 | 15.64 | 1,360,483 | -0.07(-0.45%) |
Feb 25, 2019 | 16.00 | 16.03 | 15.54 | 15.71 | 1,147,474 | -0.11(-0.70%) |
Feb 22, 2019 | 15.58 | 15.94 | 15.41 | 15.82 | 1,140,000 | +0.32(+2.06%) |
Feb 21, 2019 | 15.50 | 15.59 | 15.26 | 15.50 | 885,810 | +0.04(+0.26%) |
Feb 20, 2019 | 15.44 | 15.74 | 15.22 | 15.46 | 1,497,094 | -0.01(-0.06%) |
Feb 19, 2019 | 15.50 | 15.55 | 15.30 | 15.47 | 1,482,970 | +0.21(+1.38%) |
Feb 15, 2019 | 15.17 | 15.28 | 15.05 | 15.26 | 777,200 | +0.16(+1.06%) |
Feb 14, 2019 | 14.97 | 15.44 | 14.36 | 15.10 | 1,641,798 | -0.05(-0.33%) |
Feb 13, 2019 | 15.01 | 15.24 | 14.88 | 15.15 | 1,049,800 | +0.22(+1.47%) |
Feb 12, 2019 | 14.90 | 15.00 | 14.77 | 14.93 | 782,801 | +0.03(+0.20%) |
Feb 11, 2019 | 14.74 | 15.18 | 14.58 | 14.90 | 1,753,636 | +0.22(+1.50%) |
Feb 08, 2019 | 14.51 | 14.77 | 14.34 | 14.68 | 974,100 | +0.08(+0.55%) |
Feb 07, 2019 | 14.26 | 14.61 | 14.12 | 14.60 | 1,252,158 | +0.27(+1.88%) |
Feb 06, 2019 | 13.96 | 14.45 | 13.91 | 14.33 | 1,170,630 | +0.41(+2.95%) |
Feb 05, 2019 | 13.69 | 14.14 | 13.62 | 13.92 | 1,433,324 | +0.26(+1.90%) |
Feb 04, 2019 | 13.32 | 13.69 | 13.21 | 13.66 | 775,484 | +0.34(+2.55%) |