Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.94 | 17.98 | 17.40 | 17.44 | 5,271,907 | -0.38(-2.15%) |
Apr 29, 2019 | 17.55 | 18.12 | 17.54 | 17.83 | 5,396,178 | +0.10(+0.56%) |
Apr 26, 2019 | 17.48 | 17.96 | 17.33 | 17.73 | 8,422,014 | +0.51(+2.97%) |
Apr 25, 2019 | 17.66 | 17.78 | 17.18 | 17.22 | 8,799,793 | -0.36(-2.06%) |
Apr 24, 2019 | 17.96 | 18.03 | 17.56 | 17.58 | 5,044,440 | -0.47(-2.59%) |
Apr 23, 2019 | 17.76 | 18.15 | 17.76 | 18.05 | 5,989,897 | +0.34(+1.92%) |
Apr 22, 2019 | 17.49 | 17.71 | 17.37 | 17.71 | 5,322,588 | +0.36(+2.09%) |
Apr 18, 2019 | 17.39 | 17.59 | 17.30 | 17.35 | 3,629,753 | -0.04(-0.24%) |
Apr 17, 2019 | 17.51 | 17.60 | 17.26 | 17.39 | 4,765,943 | -0.06(-0.37%) |
Apr 16, 2019 | 17.55 | 17.57 | 17.31 | 17.45 | 4,460,766 | +0.13(+0.74%) |
Apr 15, 2019 | 17.39 | 17.57 | 17.31 | 17.32 | 4,523,625 | -0.18(-1.01%) |
Apr 12, 2019 | 17.73 | 17.81 | 17.49 | 17.50 | 4,310,173 | -0.04(-0.20%) |
Apr 11, 2019 | 17.59 | 17.65 | 17.35 | 17.54 | 5,656,125 | -0.08(-0.44%) |
Apr 10, 2019 | 17.54 | 17.75 | 17.50 | 17.61 | 4,839,115 | +0.13(+0.77%) |
Apr 09, 2019 | 17.79 | 17.80 | 17.42 | 17.48 | 6,219,395 | -0.45(-2.53%) |
Apr 08, 2019 | 17.92 | 18.06 | 17.81 | 17.93 | 4,585,480 | +0.07(+0.40%) |
Apr 05, 2019 | 17.41 | 17.87 | 17.38 | 17.86 | 5,588,833 | +0.72(+4.18%) |
Apr 04, 2019 | 16.97 | 17.17 | 16.83 | 17.15 | 4,052,686 | +0.21(+1.26%) |
Apr 03, 2019 | 17.30 | 17.38 | 16.86 | 16.93 | 5,161,448 | -0.06(-0.38%) |
Apr 02, 2019 | 17.20 | 17.39 | 16.95 | 17.00 | 4,282,054 | -0.28(-1.64%) |
Apr 01, 2019 | 16.81 | 17.30 | 16.75 | 17.28 | 4,854,630 | +0.60(+3.57%) |
Mar 29, 2019 | 16.90 | 17.01 | 16.54 | 16.69 | 5,356,951 | -0.08(-0.47%) |
Mar 28, 2019 | 16.18 | 16.79 | 16.18 | 16.76 | 5,374,807 | +0.29(+1.77%) |
Mar 27, 2019 | 16.60 | 16.73 | 16.32 | 16.47 | 4,895,736 | -0.15(-0.90%) |
Mar 26, 2019 | 16.60 | 16.82 | 16.39 | 16.62 | 7,898,394 | +0.09(+0.56%) |
Mar 25, 2019 | 16.17 | 16.58 | 16.02 | 16.53 | 7,067,911 | +0.45(+2.82%) |
Mar 22, 2019 | 16.67 | 16.82 | 16.05 | 16.08 | 6,213,573 | -0.83(-4.91%) |
Mar 21, 2019 | 16.81 | 16.99 | 16.74 | 16.91 | 4,794,392 | +0.06(+0.38%) |
Mar 20, 2019 | 16.63 | 17.03 | 16.49 | 16.84 | 6,047,554 | +0.31(+1.89%) |
Mar 19, 2019 | 16.86 | 16.92 | 16.42 | 16.53 | 5,785,104 | +0.01(+0.09%) |
Mar 18, 2019 | 16.25 | 16.62 | 16.19 | 16.52 | 4,196,698 | +0.35(+2.19%) |
Mar 15, 2019 | 16.60 | 16.65 | 16.09 | 16.16 | 11,367,201 | -0.06(-0.35%) |
Mar 14, 2019 | 16.35 | 16.37 | 16.10 | 16.22 | 12,273,693 | +0.77(+4.98%) |
Mar 13, 2019 | 15.35 | 15.63 | 15.35 | 15.45 | 5,873,585 | +0.29(+1.91%) |
Mar 12, 2019 | 15.18 | 15.32 | 15.12 | 15.16 | 6,090,237 | -0.06(-0.42%) |
Mar 11, 2019 | 14.95 | 15.27 | 14.93 | 15.22 | 4,850,936 | +0.42(+2.86%) |
Mar 08, 2019 | 14.86 | 14.99 | 14.73 | 14.80 | 5,095,627 | -0.38(-2.51%) |
Mar 07, 2019 | 15.39 | 15.44 | 15.10 | 15.18 | 6,771,315 | -0.33(-2.14%) |
Mar 06, 2019 | 15.72 | 15.72 | 15.41 | 15.51 | 5,988,990 | -0.13(-0.81%) |
Mar 05, 2019 | 15.84 | 15.85 | 15.55 | 15.64 | 5,511,005 | -0.23(-1.42%) |
Mar 04, 2019 | 16.08 | 16.17 | 15.69 | 15.86 | 4,820,930 | +0.09(+0.58%) |
Mar 01, 2019 | 15.89 | 16.10 | 15.70 | 15.77 | 6,188,073 | +0.05(+0.31%) |
Feb 28, 2019 | 15.80 | 15.82 | 15.43 | 15.72 | 7,295,612 | -0.10(-0.62%) |
Feb 27, 2019 | 16.04 | 16.08 | 15.81 | 15.82 | 8,387,068 | -0.25(-1.58%) |
Feb 26, 2019 | 16.54 | 16.59 | 16.05 | 16.08 | 6,151,603 | -0.14(-0.87%) |
Feb 25, 2019 | 16.09 | 16.34 | 16.07 | 16.22 | 4,405,962 | +0.20(+1.23%) |
Feb 22, 2019 | 16.33 | 16.36 | 15.98 | 16.02 | 6,298,084 | +0.04(+0.26%) |
Feb 21, 2019 | 16.22 | 16.41 | 15.72 | 15.98 | 11,605,007 | -1.37(-7.89%) |
Feb 20, 2019 | 16.92 | 17.50 | 16.92 | 17.35 | 5,572,488 | +0.45(+2.67%) |
Feb 19, 2019 | 16.51 | 16.96 | 16.47 | 16.89 | 5,019,500 | +0.29(+1.74%) |
Feb 15, 2019 | 16.43 | 16.69 | 16.38 | 16.60 | 4,012,962 | +0.49(+3.02%) |
Feb 14, 2019 | 15.86 | 16.22 | 15.80 | 16.12 | 4,416,069 | +0.11(+0.66%) |
Feb 13, 2019 | 15.94 | 16.25 | 15.87 | 16.01 | 5,672,205 | +0.06(+0.40%) |
Feb 12, 2019 | 15.58 | 16.09 | 15.58 | 15.95 | 7,489,857 | -0.07(-0.44%) |
Feb 11, 2019 | 15.67 | 16.10 | 15.67 | 16.02 | 5,385,066 | +0.25(+1.61%) |
Feb 08, 2019 | 15.55 | 15.79 | 15.46 | 15.77 | 5,786,593 | -0.12(-0.76%) |
Feb 07, 2019 | 16.26 | 16.46 | 15.65 | 15.89 | 5,707,856 | -0.88(-5.26%) |
Feb 06, 2019 | 16.72 | 16.92 | 16.70 | 16.77 | 3,115,283 | +0.12(+0.72%) |
Feb 05, 2019 | 16.65 | 16.72 | 16.49 | 16.65 | 3,171,733 | +0.06(+0.34%) |
Feb 04, 2019 | 16.41 | 16.59 | 16.29 | 16.59 | 4,439,174 | +0.25(+1.51%) |