Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.57 | 15.65 | 15.05 | 15.22 | 12,428,069 | -0.39(-2.50%) |
Apr 29, 2019 | 15.39 | 15.72 | 15.29 | 15.61 | 9,867,204 | +0.25(+1.63%) |
Apr 26, 2019 | 15.18 | 15.36 | 14.96 | 15.36 | 6,502,800 | +0.22(+1.45%) |
Apr 25, 2019 | 15.00 | 15.27 | 14.80 | 15.14 | 7,756,099 | +0.14(+0.93%) |
Apr 24, 2019 | 15.05 | 15.13 | 14.85 | 15.00 | 6,026,928 | +0.09(+0.60%) |
Apr 23, 2019 | 14.90 | 15.20 | 14.66 | 14.91 | 12,656,407 | +0.21(+1.43%) |
Apr 22, 2019 | 14.35 | 14.92 | 14.25 | 14.70 | 12,483,233 | +0.34(+2.37%) |
Apr 18, 2019 | 14.20 | 14.52 | 14.12 | 14.36 | 7,432,700 | +0.14(+0.98%) |
Apr 17, 2019 | 14.73 | 14.75 | 14.04 | 14.22 | 12,735,742 | -0.47(-3.20%) |
Apr 16, 2019 | 14.71 | 14.84 | 14.60 | 14.69 | 10,408,102 | +0.12(+0.82%) |
Apr 15, 2019 | 14.39 | 14.62 | 14.30 | 14.57 | 7,771,764 | +0.19(+1.32%) |
Apr 12, 2019 | 14.59 | 14.66 | 14.27 | 14.38 | 8,122,000 | -0.11(-0.76%) |
Apr 11, 2019 | 14.70 | 14.78 | 14.36 | 14.49 | 7,889,224 | -0.17(-1.16%) |
Apr 10, 2019 | 14.71 | 14.84 | 14.41 | 14.66 | 16,100,236 | +0.11(+0.76%) |
Apr 09, 2019 | 15.04 | 15.09 | 14.50 | 14.55 | 16,971,820 | -0.49(-3.26%) |
Apr 08, 2019 | 15.28 | 15.30 | 14.97 | 15.04 | 9,883,087 | -0.20(-1.31%) |
Apr 05, 2019 | 15.39 | 15.43 | 15.19 | 15.24 | 7,476,700 | +0.05(+0.33%) |
Apr 04, 2019 | 14.90 | 15.28 | 14.86 | 15.19 | 12,029,114 | +0.32(+2.15%) |
Apr 03, 2019 | 15.20 | 15.25 | 14.80 | 14.87 | 28,841,400 | -0.16(-1.06%) |
Apr 02, 2019 | 15.73 | 15.84 | 15.00 | 15.03 | 17,726,772 | -0.70(-4.45%) |
Apr 01, 2019 | 15.80 | 15.86 | 15.63 | 15.73 | 8,483,622 | +0.05(+0.32%) |
Mar 29, 2019 | 15.73 | 15.91 | 15.65 | 15.68 | 8,788,100 | +0.10(+0.64%) |
Mar 28, 2019 | 15.92 | 15.92 | 15.48 | 15.58 | 11,583,212 | -0.42(-2.62%) |
Mar 27, 2019 | 15.86 | 16.31 | 15.85 | 16.00 | 10,201,923 | +0.07(+0.44%) |
Mar 26, 2019 | 16.09 | 16.21 | 15.60 | 15.93 | 11,933,016 | +0.03(+0.19%) |
Mar 25, 2019 | 16.22 | 16.27 | 15.83 | 15.90 | 8,932,095 | -0.43(-2.63%) |
Mar 22, 2019 | 17.00 | 17.00 | 16.33 | 16.33 | 13,047,600 | -0.75(-4.39%) |
Mar 21, 2019 | 16.81 | 17.13 | 16.81 | 17.08 | 4,352,081 | +0.22(+1.30%) |
Mar 20, 2019 | 16.87 | 17.04 | 16.69 | 16.86 | 7,545,148 | -0.05(-0.30%) |
Mar 19, 2019 | 16.75 | 17.05 | 16.69 | 16.91 | 7,043,826 | +0.27(+1.62%) |
Mar 18, 2019 | 16.43 | 16.71 | 16.34 | 16.64 | 9,533,950 | +0.13(+0.79%) |
Mar 15, 2019 | 16.54 | 16.60 | 16.25 | 16.51 | 6,631,300 | +0.04(+0.24%) |
Mar 14, 2019 | 16.22 | 16.62 | 16.03 | 16.47 | 13,311,136 | +0.24(+1.48%) |
Mar 13, 2019 | 15.71 | 16.30 | 15.67 | 16.23 | 11,357,773 | +0.55(+3.51%) |
Mar 12, 2019 | 15.82 | 15.89 | 15.66 | 15.68 | 7,946,269 | -0.10(-0.63%) |
Mar 11, 2019 | 15.76 | 15.86 | 15.59 | 15.78 | 7,629,544 | +0.03(+0.19%) |
Mar 08, 2019 | 15.89 | 16.03 | 15.71 | 15.75 | 9,275,500 | -0.25(-1.56%) |
Mar 07, 2019 | 16.11 | 16.19 | 15.77 | 16.00 | 14,504,464 | +0.03(+0.19%) |
Mar 06, 2019 | 16.47 | 16.56 | 15.95 | 15.97 | 12,006,180 | -0.76(-4.54%) |
Mar 05, 2019 | 16.78 | 16.80 | 16.18 | 16.73 | 15,268,815 | -0.02(-0.12%) |
Mar 04, 2019 | 17.20 | 17.23 | 16.75 | 16.75 | 7,217,391 | -0.33(-1.93%) |
Mar 01, 2019 | 17.03 | 17.16 | 16.93 | 17.08 | 6,540,700 | +0.25(+1.49%) |
Feb 28, 2019 | 16.96 | 17.16 | 16.78 | 16.83 | 8,650,957 | -0.17(-1.00%) |
Feb 27, 2019 | 16.99 | 17.48 | 16.93 | 17.00 | 9,487,726 | +0.06(+0.35%) |
Feb 26, 2019 | 17.57 | 17.61 | 16.94 | 16.94 | 12,318,500 | -0.66(-3.75%) |
Feb 25, 2019 | 17.45 | 17.90 | 17.40 | 17.60 | 11,219,622 | +0.35(+2.03%) |
Feb 22, 2019 | 17.25 | 17.36 | 17.17 | 17.25 | 7,011,100 | +0.00(+0.00%) |
Feb 21, 2019 | 17.41 | 17.58 | 17.18 | 17.25 | 8,582,821 | -0.15(-0.86%) |
Feb 20, 2019 | 17.90 | 18.05 | 17.36 | 17.40 | 14,001,223 | -0.62(-3.44%) |
Feb 19, 2019 | 17.99 | 18.08 | 17.81 | 18.02 | 10,040,122 | +0.04(+0.22%) |
Feb 15, 2019 | 17.51 | 18.05 | 17.46 | 17.98 | 17,820,200 | +0.70(+4.05%) |
Feb 14, 2019 | 17.74 | 18.14 | 17.21 | 17.28 | 16,666,380 | -0.35(-1.99%) |
Feb 13, 2019 | 17.18 | 18.15 | 16.94 | 17.63 | 54,897,236 | -1.49(-7.79%) |
Feb 12, 2019 | 18.95 | 19.21 | 18.92 | 19.12 | 11,471,945 | +0.30(+1.59%) |
Feb 11, 2019 | 18.31 | 18.82 | 18.31 | 18.82 | 8,726,815 | +0.60(+3.29%) |
Feb 08, 2019 | 18.25 | 18.43 | 17.88 | 18.22 | 7,717,900 | -0.13(-0.71%) |
Feb 07, 2019 | 19.09 | 19.09 | 18.28 | 18.35 | 11,100,048 | -0.82(-4.28%) |
Feb 06, 2019 | 19.91 | 20.00 | 19.16 | 19.17 | 9,913,187 | -0.79(-3.96%) |
Feb 05, 2019 | 19.70 | 20.21 | 19.62 | 19.96 | 5,188,173 | +0.29(+1.47%) |
Feb 04, 2019 | 19.61 | 19.76 | 19.54 | 19.67 | 4,662,402 | -0.03(-0.15%) |