Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.00 | 17.29 | 16.93 | 17.03 | 3,858,093 | +0.01(+0.06%) |
Apr 29, 2019 | 17.45 | 17.48 | 16.98 | 17.02 | 3,082,240 | -0.48(-2.74%) |
Apr 26, 2019 | 17.45 | 17.58 | 17.36 | 17.50 | 3,140,552 | +0.17(+0.98%) |
Apr 25, 2019 | 17.32 | 17.62 | 17.19 | 17.33 | 4,728,900 | +0.05(+0.29%) |
Apr 24, 2019 | 17.17 | 17.51 | 16.96 | 17.28 | 3,834,816 | +0.07(+0.41%) |
Apr 23, 2019 | 17.25 | 17.40 | 17.10 | 17.21 | 4,055,385 | -0.08(-0.46%) |
Apr 22, 2019 | 17.80 | 17.80 | 17.28 | 17.29 | 2,152,886 | -0.41(-2.32%) |
Apr 18, 2019 | 17.70 | 17.70 | 17.70 | 0 | +0.06(+0.34%) | |
Apr 17, 2019 | 17.74 | 17.79 | 17.46 | 17.64 | 6,558,706 | -0.10(-0.56%) |
Apr 16, 2019 | 18.03 | 18.12 | 17.62 | 17.74 | 7,301,390 | -0.51(-2.79%) |
Apr 15, 2019 | 17.75 | 18.31 | 17.72 | 18.25 | 3,212,886 | +0.34(+1.90%) |
Apr 12, 2019 | 18.00 | 18.11 | 17.80 | 17.91 | 2,785,462 | -0.04(-0.22%) |
Apr 11, 2019 | 18.00 | 18.17 | 17.84 | 17.95 | 3,218,758 | -0.18(-0.99%) |
Apr 10, 2019 | 18.49 | 18.63 | 18.05 | 18.13 | 3,456,111 | -0.14(-0.77%) |
Apr 09, 2019 | 18.07 | 18.29 | 18.01 | 18.27 | 2,713,377 | +0.29(+1.61%) |
Apr 08, 2019 | 18.25 | 18.31 | 17.93 | 17.98 | 2,648,086 | -0.06(-0.33%) |
Apr 05, 2019 | 18.12 | 18.14 | 17.95 | 18.04 | 2,124,291 | -0.07(-0.39%) |
Apr 04, 2019 | 17.62 | 18.12 | 17.46 | 18.11 | 2,993,172 | +0.32(+1.80%) |
Apr 03, 2019 | 17.99 | 18.07 | 17.74 | 17.79 | 3,635,999 | -0.18(-1.00%) |
Apr 02, 2019 | 17.89 | 18.10 | 17.84 | 17.97 | 3,062,856 | +0.08(+0.45%) |
Apr 01, 2019 | 18.32 | 18.37 | 17.72 | 17.89 | 3,628,941 | -0.43(-2.35%) |
Mar 29, 2019 | 18.70 | 18.81 | 18.31 | 18.32 | 3,549,748 | -0.32(-1.72%) |
Mar 28, 2019 | 18.73 | 18.94 | 18.46 | 18.64 | 4,635,469 | -0.48(-2.51%) |
Mar 27, 2019 | 19.41 | 19.49 | 19.04 | 19.12 | 3,498,066 | -0.30(-1.54%) |
Mar 26, 2019 | 18.90 | 19.43 | 18.79 | 19.42 | 4,517,216 | +0.29(+1.52%) |
Mar 25, 2019 | 18.45 | 19.19 | 18.40 | 19.13 | 6,418,921 | +0.77(+4.19%) |
Mar 22, 2019 | 17.68 | 18.38 | 17.67 | 18.36 | 4,660,360 | +0.60(+3.38%) |
Mar 21, 2019 | 17.50 | 17.79 | 17.37 | 17.76 | 4,376,594 | +0.33(+1.89%) |
Mar 20, 2019 | 17.10 | 17.52 | 16.86 | 17.43 | 6,763,064 | +0.33(+1.93%) |
Mar 19, 2019 | 17.34 | 17.37 | 17.04 | 17.10 | 4,093,916 | -0.17(-0.98%) |
Mar 18, 2019 | 17.40 | 17.62 | 17.25 | 17.27 | 3,403,550 | -0.16(-0.92%) |
Mar 15, 2019 | 17.68 | 17.70 | 17.31 | 17.43 | 16,198,909 | -0.01(-0.06%) |
Mar 14, 2019 | 17.43 | 17.51 | 17.22 | 17.44 | 2,983,692 | -0.29(-1.64%) |
Mar 13, 2019 | 17.89 | 17.89 | 17.60 | 17.73 | 4,642,829 | +0.05(+0.28%) |
Mar 12, 2019 | 17.68 | 17.75 | 17.48 | 17.68 | 4,784,960 | -0.01(-0.06%) |
Mar 11, 2019 | 17.80 | 18.10 | 17.46 | 17.69 | 9,401,089 | +0.35(+2.02%) |
Mar 08, 2019 | 17.25 | 17.44 | 17.03 | 17.34 | 4,937,503 | +0.37(+2.18%) |
Mar 07, 2019 | 16.52 | 17.01 | 16.52 | 16.97 | 3,650,339 | +0.32(+1.92%) |
Mar 06, 2019 | 16.93 | 16.99 | 16.60 | 16.65 | 5,156,736 | -0.28(-1.65%) |
Mar 05, 2019 | 16.54 | 16.96 | 16.53 | 16.93 | 4,617,729 | +0.31(+1.87%) |
Mar 04, 2019 | 16.32 | 16.67 | 16.21 | 16.62 | 4,209,672 | +0.27(+1.65%) |
Mar 01, 2019 | 16.51 | 16.72 | 16.26 | 16.35 | 4,143,092 | -0.25(-1.51%) |
Feb 28, 2019 | 16.48 | 16.65 | 16.41 | 16.60 | 6,170,212 | +0.17(+1.03%) |
Feb 27, 2019 | 16.56 | 16.61 | 16.20 | 16.43 | 5,248,555 | -0.16(-0.96%) |
Feb 26, 2019 | 16.60 | 16.71 | 16.16 | 16.59 | 4,839,331 | -0.01(-0.06%) |
Feb 25, 2019 | 17.14 | 17.26 | 16.57 | 16.60 | 7,957,559 | -0.53(-3.09%) |
Feb 22, 2019 | 17.48 | 17.60 | 17.05 | 17.13 | 5,609,625 | -0.42(-2.39%) |
Feb 21, 2019 | 17.92 | 17.92 | 17.48 | 17.55 | 6,617,532 | -0.59(-3.25%) |
Feb 20, 2019 | 18.07 | 18.48 | 17.96 | 18.14 | 5,899,346 | +0.23(+1.28%) |
Feb 19, 2019 | 17.39 | 18.08 | 17.29 | 17.91 | 7,107,496 | +0.79(+4.61%) |
Feb 15, 2019 | 17.12 | 17.12 | 17.12 | 0 | -0.03(-0.17%) | |
Feb 14, 2019 | 17.07 | 17.34 | 16.92 | 17.15 | 4,448,259 | +0.13(+0.76%) |
Feb 13, 2019 | 17.30 | 17.41 | 16.72 | 17.02 | 6,065,735 | -0.69(-3.90%) |
Feb 12, 2019 | 17.99 | 18.18 | 17.65 | 17.71 | 4,025,676 | -0.18(-1.01%) |
Feb 11, 2019 | 17.90 | 18.10 | 17.85 | 17.89 | 5,015,285 | -0.18(-1.00%) |
Feb 08, 2019 | 17.76 | 18.22 | 17.74 | 18.07 | 7,463,307 | +0.34(+1.92%) |
Feb 07, 2019 | 17.50 | 17.84 | 17.47 | 17.73 | 3,240,083 | +0.23(+1.31%) |
Feb 06, 2019 | 17.36 | 17.65 | 17.36 | 17.50 | 6,011,232 | -0.03(-0.17%) |
Feb 05, 2019 | 17.53 | 17.59 | 17.23 | 17.53 | 3,923,878 | +0.02(+0.11%) |
Feb 04, 2019 | 17.15 | 17.58 | 17.08 | 17.51 | 3,949,417 | +0.18(+1.04%) |