Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.45 | 17.64 | 17.11 | 17.25 | 5,294,243 | -0.30(-1.71%) |
Apr 29, 2019 | 17.79 | 17.87 | 17.48 | 17.55 | 3,187,138 | -0.13(-0.76%) |
Apr 26, 2019 | 17.84 | 17.92 | 17.66 | 17.68 | 3,523,362 | -0.07(-0.40%) |
Apr 25, 2019 | 17.77 | 17.86 | 17.32 | 17.75 | 3,372,205 | +0.15(+0.84%) |
Apr 24, 2019 | 17.80 | 18.02 | 17.57 | 17.60 | 4,579,058 | -0.06(-0.34%) |
Apr 23, 2019 | 17.54 | 17.88 | 17.50 | 17.66 | 5,697,880 | +0.23(+1.34%) |
Apr 22, 2019 | 16.84 | 17.49 | 16.79 | 17.43 | 6,659,617 | +0.55(+3.28%) |
Apr 18, 2019 | 16.73 | 17.01 | 16.42 | 16.88 | 3,673,948 | +0.14(+0.85%) |
Apr 17, 2019 | 16.55 | 17.10 | 16.55 | 16.73 | 5,048,196 | +0.23(+1.37%) |
Apr 16, 2019 | 17.42 | 17.69 | 16.39 | 16.51 | 10,280,986 | -0.68(-3.94%) |
Apr 15, 2019 | 16.38 | 17.51 | 16.26 | 17.18 | 14,773,076 | +0.85(+5.21%) |
Apr 12, 2019 | 16.56 | 16.65 | 16.07 | 16.33 | 2,320,425 | -0.19(-1.16%) |
Apr 11, 2019 | 16.32 | 16.71 | 16.25 | 16.52 | 4,457,892 | +0.25(+1.54%) |
Apr 10, 2019 | 16.22 | 16.31 | 16.06 | 16.27 | 3,784,103 | +0.09(+0.58%) |
Apr 09, 2019 | 15.91 | 16.24 | 15.77 | 16.18 | 2,745,536 | +0.24(+1.52%) |
Apr 08, 2019 | 15.68 | 15.96 | 15.37 | 15.94 | 3,727,525 | +0.25(+1.62%) |
Apr 05, 2019 | 15.85 | 15.93 | 15.66 | 15.68 | 3,568,538 | -0.09(-0.56%) |
Apr 04, 2019 | 16.40 | 16.47 | 15.57 | 15.77 | 6,177,619 | -0.60(-3.65%) |
Apr 03, 2019 | 16.32 | 16.50 | 16.23 | 16.37 | 3,799,848 | +0.18(+1.13%) |
Apr 02, 2019 | 16.07 | 16.31 | 15.81 | 16.18 | 4,228,045 | +0.12(+0.75%) |
Apr 01, 2019 | 16.35 | 16.67 | 15.89 | 16.07 | 6,897,403 | -0.10(-0.62%) |
Mar 29, 2019 | 16.05 | 16.27 | 15.89 | 16.16 | 5,008,911 | +0.21(+1.32%) |
Mar 28, 2019 | 15.85 | 16.05 | 15.68 | 15.95 | 4,364,991 | +0.18(+1.14%) |
Mar 27, 2019 | 16.32 | 16.53 | 15.65 | 15.77 | 4,975,267 | -0.50(-3.05%) |
Mar 26, 2019 | 16.39 | 16.59 | 16.13 | 16.27 | 3,724,387 | +0.01(+0.07%) |
Mar 25, 2019 | 16.42 | 16.60 | 16.11 | 16.26 | 5,358,554 | -0.19(-1.13%) |
Mar 22, 2019 | 16.89 | 17.01 | 16.38 | 16.44 | 5,187,162 | -0.55(-3.23%) |
Mar 21, 2019 | 16.56 | 17.11 | 16.53 | 16.99 | 6,494,554 | +0.39(+2.37%) |
Mar 20, 2019 | 16.26 | 16.72 | 16.24 | 16.60 | 7,497,442 | +0.28(+1.72%) |
Mar 19, 2019 | 15.95 | 16.36 | 15.85 | 16.32 | 5,659,768 | +0.42(+2.62%) |
Mar 18, 2019 | 15.79 | 16.06 | 15.79 | 15.90 | 6,171,252 | +0.20(+1.25%) |
Mar 15, 2019 | 15.55 | 15.76 | 15.35 | 15.71 | 7,413,384 | +0.24(+1.55%) |
Mar 14, 2019 | 15.24 | 15.61 | 15.03 | 15.47 | 4,980,691 | +0.20(+1.31%) |
Mar 13, 2019 | 15.46 | 15.72 | 15.23 | 15.27 | 3,811,797 | -0.13(-0.82%) |
Mar 12, 2019 | 15.35 | 15.55 | 15.09 | 15.39 | 5,208,640 | +0.09(+0.60%) |
Mar 11, 2019 | 15.23 | 15.54 | 15.23 | 15.30 | 6,812,486 | +0.16(+1.04%) |
Mar 08, 2019 | 15.13 | 15.39 | 14.94 | 15.14 | 5,881,259 | -0.22(-1.41%) |
Mar 07, 2019 | 15.63 | 15.73 | 15.33 | 15.36 | 3,932,931 | -0.26(-1.66%) |
Mar 06, 2019 | 15.73 | 15.87 | 15.53 | 15.62 | 3,055,523 | -0.11(-0.71%) |
Mar 05, 2019 | 15.57 | 15.79 | 15.48 | 15.73 | 3,146,988 | +0.17(+1.12%) |
Mar 04, 2019 | 15.95 | 15.97 | 15.13 | 15.56 | 6,388,912 | -0.32(-2.01%) |
Mar 01, 2019 | 15.99 | 15.99 | 15.77 | 15.88 | 4,231,467 | +0.06(+0.40%) |
Feb 28, 2019 | 15.95 | 15.97 | 15.68 | 15.81 | 3,407,785 | -0.11(-0.72%) |
Feb 27, 2019 | 15.68 | 15.99 | 15.58 | 15.93 | 3,272,412 | +0.12(+0.78%) |
Feb 26, 2019 | 15.93 | 16.01 | 15.60 | 15.81 | 4,812,844 | -0.18(-1.11%) |
Feb 25, 2019 | 16.40 | 16.75 | 15.88 | 15.98 | 6,009,159 | -0.38(-2.30%) |
Feb 22, 2019 | 16.23 | 16.42 | 16.16 | 16.36 | 4,420,575 | +0.16(+0.99%) |
Feb 21, 2019 | 16.10 | 16.33 | 16.02 | 16.20 | 3,603,719 | +0.07(+0.44%) |
Feb 20, 2019 | 16.36 | 16.43 | 15.92 | 16.13 | 4,805,493 | -0.17(-1.05%) |
Feb 19, 2019 | 16.38 | 16.50 | 16.19 | 16.30 | 4,873,471 | -0.07(-0.44%) |
Feb 15, 2019 | 16.59 | 16.59 | 16.11 | 16.37 | 5,692,501 | -0.13(-0.78%) |
Feb 14, 2019 | 16.34 | 16.59 | 16.14 | 16.50 | 3,838,738 | +0.04(+0.26%) |
Feb 13, 2019 | 16.47 | 16.58 | 16.33 | 16.46 | 4,658,381 | -0.01(-0.03%) |
Feb 12, 2019 | 16.66 | 16.70 | 16.30 | 16.46 | 5,327,470 | -0.02(-0.14%) |
Feb 11, 2019 | 16.42 | 16.67 | 16.22 | 16.48 | 11,397,862 | +0.32(+1.98%) |
Feb 08, 2019 | 15.57 | 16.36 | 15.23 | 16.16 | 11,589,519 | +0.24(+1.52%) |
Feb 07, 2019 | 16.53 | 17.39 | 15.76 | 15.92 | 33,894,968 | +0.77(+5.05%) |
Feb 06, 2019 | 15.37 | 15.63 | 15.06 | 15.16 | 13,481,191 | -0.74(-4.67%) |
Feb 05, 2019 | 15.55 | 15.93 | 15.55 | 15.90 | 9,762,207 | +0.36(+2.30%) |
Feb 04, 2019 | 14.78 | 15.61 | 14.71 | 15.54 | 8,457,509 | -0.09(-0.55%) |