Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.41 | 17.55 | 17.19 | 17.37 | 1,594,952 | -0.17(-0.97%) |
Apr 29, 2019 | 17.45 | 17.71 | 17.28 | 17.54 | 1,923,774 | +0.10(+0.56%) |
Apr 26, 2019 | 17.15 | 17.45 | 16.97 | 17.44 | 1,351,023 | +0.39(+2.30%) |
Apr 25, 2019 | 17.86 | 17.86 | 16.97 | 17.05 | 1,845,271 | -0.88(-4.92%) |
Apr 24, 2019 | 17.98 | 18.11 | 17.84 | 17.93 | 1,030,536 | -0.14(-0.79%) |
Apr 23, 2019 | 17.94 | 18.20 | 17.72 | 18.07 | 1,279,309 | +0.20(+1.10%) |
Apr 22, 2019 | 18.12 | 18.19 | 17.79 | 17.88 | 1,054,161 | -0.37(-2.05%) |
Apr 18, 2019 | 18.44 | 18.54 | 18.12 | 18.25 | 1,498,217 | -0.22(-1.21%) |
Apr 17, 2019 | 18.45 | 18.67 | 18.32 | 18.47 | 1,185,298 | +0.13(+0.73%) |
Apr 16, 2019 | 18.09 | 18.34 | 17.91 | 18.34 | 923,771 | +0.31(+1.73%) |
Apr 15, 2019 | 17.73 | 18.44 | 17.73 | 18.03 | 859,292 | -0.28(-1.51%) |
Apr 12, 2019 | 17.96 | 18.31 | 17.92 | 18.30 | 1,065,616 | +0.60(+3.37%) |
Apr 11, 2019 | 17.63 | 17.80 | 17.51 | 17.71 | 966,421 | +0.07(+0.40%) |
Apr 10, 2019 | 17.55 | 17.69 | 17.27 | 17.64 | 1,634,204 | +0.12(+0.71%) |
Apr 09, 2019 | 17.55 | 17.67 | 17.23 | 17.51 | 2,163,129 | -0.19(-1.06%) |
Apr 08, 2019 | 16.98 | 17.74 | 16.94 | 17.70 | 2,226,651 | +0.59(+3.44%) |
Apr 05, 2019 | 17.05 | 17.29 | 16.78 | 17.11 | 1,571,309 | -0.06(-0.36%) |
Apr 04, 2019 | 16.84 | 17.26 | 16.84 | 17.17 | 1,688,469 | +0.39(+2.34%) |
Apr 03, 2019 | 16.54 | 16.90 | 16.52 | 16.78 | 1,697,248 | +0.52(+3.18%) |
Apr 02, 2019 | 16.40 | 16.41 | 16.09 | 16.26 | 1,296,845 | -0.14(-0.87%) |
Apr 01, 2019 | 16.01 | 16.54 | 15.98 | 16.41 | 1,967,439 | +0.61(+3.83%) |
Mar 29, 2019 | 15.79 | 15.97 | 15.64 | 15.80 | 1,586,017 | +0.13(+0.85%) |
Mar 28, 2019 | 15.42 | 15.85 | 15.39 | 15.67 | 1,928,766 | +0.34(+2.21%) |
Mar 27, 2019 | 15.24 | 15.42 | 15.06 | 15.33 | 1,611,725 | +0.16(+1.06%) |
Mar 26, 2019 | 15.08 | 15.35 | 14.98 | 15.17 | 1,902,089 | +0.20(+1.31%) |
Mar 25, 2019 | 14.82 | 15.23 | 14.70 | 14.97 | 2,151,290 | +0.19(+1.27%) |
Mar 22, 2019 | 15.87 | 15.93 | 14.78 | 14.78 | 2,391,377 | -1.31(-8.14%) |
Mar 21, 2019 | 15.79 | 16.25 | 15.76 | 16.09 | 2,063,838 | +0.28(+1.75%) |
Mar 20, 2019 | 16.23 | 16.27 | 15.62 | 15.82 | 1,832,069 | -0.44(-2.68%) |
Mar 19, 2019 | 16.73 | 17.01 | 16.22 | 16.25 | 1,334,722 | -0.31(-1.88%) |
Mar 18, 2019 | 16.28 | 16.60 | 16.20 | 16.57 | 3,136,382 | +0.32(+1.97%) |
Mar 15, 2019 | 16.14 | 16.33 | 16.04 | 16.25 | 2,942,430 | +0.17(+1.05%) |
Mar 14, 2019 | 16.35 | 16.51 | 15.91 | 16.08 | 2,007,690 | -0.36(-2.17%) |
Mar 13, 2019 | 16.95 | 17.00 | 16.40 | 16.43 | 3,282,515 | -0.41(-2.43%) |
Mar 12, 2019 | 16.72 | 16.92 | 16.59 | 16.84 | 1,878,206 | +0.15(+0.91%) |
Mar 11, 2019 | 16.46 | 16.96 | 16.41 | 16.69 | 3,035,386 | +0.24(+1.46%) |
Mar 08, 2019 | 16.59 | 16.84 | 16.40 | 16.45 | 2,023,447 | -0.37(-2.17%) |
Mar 07, 2019 | 16.64 | 16.98 | 16.42 | 16.82 | 2,110,196 | +0.11(+0.64%) |
Mar 06, 2019 | 17.09 | 17.23 | 16.71 | 16.71 | 2,246,418 | -0.42(-2.44%) |
Mar 05, 2019 | 17.30 | 17.41 | 17.05 | 17.13 | 1,229,111 | -0.18(-1.03%) |
Mar 04, 2019 | 17.62 | 17.64 | 17.16 | 17.31 | 1,451,893 | -0.24(-1.37%) |
Mar 01, 2019 | 17.73 | 18.00 | 17.32 | 17.55 | 2,032,204 | -0.04(-0.25%) |
Feb 28, 2019 | 17.93 | 17.95 | 17.47 | 17.59 | 4,237,591 | -0.32(-1.79%) |
Feb 27, 2019 | 17.88 | 18.10 | 17.75 | 17.91 | 1,822,585 | +0.03(+0.15%) |
Feb 26, 2019 | 18.09 | 18.33 | 17.87 | 17.88 | 2,147,484 | -0.30(-1.66%) |
Feb 25, 2019 | 18.44 | 18.55 | 18.12 | 18.19 | 2,561,002 | -0.16(-0.87%) |
Feb 22, 2019 | 17.83 | 18.35 | 17.70 | 18.35 | 2,113,283 | +0.67(+3.81%) |
Feb 21, 2019 | 17.72 | 18.16 | 17.57 | 17.67 | 2,600,357 | -0.03(-0.15%) |
Feb 20, 2019 | 17.90 | 18.08 | 17.49 | 17.70 | 3,233,495 | -0.07(-0.40%) |
Feb 19, 2019 | 17.13 | 17.93 | 17.03 | 17.77 | 4,458,091 | +0.83(+4.92%) |
Feb 15, 2019 | 15.62 | 17.07 | 15.55 | 16.94 | 5,027,467 | +1.60(+10.40%) |
Feb 14, 2019 | 14.92 | 15.39 | 14.85 | 15.34 | 2,681,450 | +0.22(+1.47%) |
Feb 13, 2019 | 15.29 | 15.50 | 15.08 | 15.12 | 1,671,934 | -0.05(-0.35%) |
Feb 12, 2019 | 14.98 | 15.43 | 14.98 | 15.17 | 2,313,804 | +0.35(+2.39%) |
Feb 11, 2019 | 14.72 | 14.92 | 14.50 | 14.82 | 1,979,545 | +0.13(+0.90%) |
Feb 08, 2019 | 14.86 | 14.97 | 14.30 | 14.69 | 1,652,691 | -0.34(-2.24%) |
Feb 07, 2019 | 15.46 | 15.52 | 14.81 | 15.02 | 1,927,726 | -0.63(-4.02%) |
Feb 06, 2019 | 15.83 | 15.93 | 15.61 | 15.65 | 945,880 | -0.15(-0.95%) |
Feb 05, 2019 | 15.74 | 15.88 | 15.61 | 15.80 | 990,603 | +0.07(+0.45%) |
Feb 04, 2019 | 15.87 | 15.87 | 15.57 | 15.73 | 1,659,305 | -0.14(-0.89%) |