Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.64 | 15.66 | 15.12 | 15.21 | 2,398,716 | -0.18(-1.18%) |
Apr 29, 2019 | 15.29 | 15.55 | 15.00 | 15.39 | 2,119,118 | +0.15(+1.00%) |
Apr 26, 2019 | 15.50 | 15.60 | 14.99 | 15.24 | 2,397,476 | -0.48(-3.04%) |
Apr 25, 2019 | 16.39 | 16.53 | 15.72 | 15.72 | 2,264,896 | -0.80(-4.86%) |
Apr 24, 2019 | 17.71 | 17.80 | 16.49 | 16.52 | 2,479,884 | -1.08(-6.11%) |
Apr 23, 2019 | 17.70 | 18.01 | 17.39 | 17.59 | 1,784,243 | -0.07(-0.38%) |
Apr 22, 2019 | 17.12 | 17.89 | 17.09 | 17.66 | 3,152,722 | +0.97(+5.82%) |
Apr 18, 2019 | 16.69 | 16.92 | 16.48 | 16.69 | 2,677,805 | -0.05(-0.28%) |
Apr 17, 2019 | 16.78 | 17.06 | 16.64 | 16.74 | 2,386,791 | -0.31(-1.84%) |
Apr 16, 2019 | 16.96 | 17.14 | 16.48 | 17.05 | 2,713,670 | +0.15(+0.90%) |
Apr 15, 2019 | 17.32 | 17.40 | 16.89 | 16.90 | 2,291,210 | -0.53(-3.06%) |
Apr 12, 2019 | 17.20 | 17.44 | 16.77 | 17.43 | 2,707,109 | +0.97(+5.90%) |
Apr 11, 2019 | 17.28 | 17.40 | 16.41 | 16.46 | 2,659,790 | -0.83(-4.79%) |
Apr 10, 2019 | 17.03 | 17.43 | 16.86 | 17.29 | 2,033,238 | +0.42(+2.48%) |
Apr 09, 2019 | 17.33 | 17.42 | 16.81 | 16.87 | 1,939,467 | -0.50(-2.90%) |
Apr 08, 2019 | 17.30 | 17.66 | 17.14 | 17.38 | 2,419,238 | +0.10(+0.55%) |
Apr 05, 2019 | 16.53 | 17.32 | 16.52 | 17.28 | 2,604,807 | +0.79(+4.79%) |
Apr 04, 2019 | 15.81 | 16.57 | 15.73 | 16.49 | 2,661,806 | +0.68(+4.27%) |
Apr 03, 2019 | 16.93 | 16.94 | 15.65 | 15.81 | 3,687,016 | -0.99(-5.89%) |
Apr 02, 2019 | 16.87 | 17.20 | 16.70 | 16.80 | 2,003,751 | -0.07(-0.40%) |
Apr 01, 2019 | 16.91 | 17.15 | 16.62 | 16.87 | 1,732,434 | +0.22(+1.32%) |
Mar 29, 2019 | 16.88 | 17.05 | 16.57 | 16.65 | 2,280,992 | +0.28(+1.69%) |
Mar 28, 2019 | 15.99 | 16.45 | 15.99 | 16.38 | 1,719,041 | +0.15(+0.94%) |
Mar 27, 2019 | 16.23 | 16.49 | 15.93 | 16.22 | 2,204,848 | +0.05(+0.29%) |
Mar 26, 2019 | 16.13 | 16.58 | 16.05 | 16.18 | 2,613,494 | +0.52(+3.35%) |
Mar 25, 2019 | 15.60 | 15.87 | 15.25 | 15.65 | 3,006,343 | +0.03(+0.18%) |
Mar 22, 2019 | 16.15 | 16.17 | 15.25 | 15.62 | 3,064,220 | -0.84(-5.09%) |
Mar 21, 2019 | 15.74 | 16.52 | 15.69 | 16.46 | 2,110,430 | +0.79(+5.04%) |
Mar 20, 2019 | 14.78 | 15.94 | 14.71 | 15.67 | 2,641,479 | +0.89(+6.06%) |
Mar 19, 2019 | 15.56 | 15.57 | 14.66 | 14.78 | 2,468,237 | -0.53(-3.48%) |
Mar 18, 2019 | 15.17 | 15.42 | 15.11 | 15.31 | 3,020,621 | +0.36(+2.42%) |
Mar 15, 2019 | 14.94 | 15.10 | 14.80 | 14.95 | 3,156,543 | -0.21(-1.38%) |
Mar 14, 2019 | 15.54 | 15.79 | 15.10 | 15.16 | 1,699,524 | -0.39(-2.51%) |
Mar 13, 2019 | 15.55 | 15.88 | 15.19 | 15.55 | 2,241,270 | +0.50(+3.35%) |
Mar 12, 2019 | 14.47 | 15.08 | 14.41 | 15.04 | 2,261,161 | +0.78(+5.47%) |
Mar 11, 2019 | 14.46 | 14.68 | 14.16 | 14.26 | 3,186,837 | -0.09(-0.60%) |
Mar 08, 2019 | 14.57 | 14.61 | 14.04 | 14.35 | 2,614,470 | -0.69(-4.56%) |
Mar 07, 2019 | 15.32 | 15.40 | 14.90 | 15.03 | 1,872,779 | -0.25(-1.62%) |
Mar 06, 2019 | 15.70 | 15.78 | 15.26 | 15.28 | 1,636,113 | -0.54(-3.43%) |
Mar 05, 2019 | 16.08 | 16.23 | 15.71 | 15.82 | 1,768,132 | -0.23(-1.42%) |
Mar 04, 2019 | 16.01 | 16.16 | 15.57 | 16.05 | 2,079,262 | +0.31(+2.00%) |
Mar 01, 2019 | 15.70 | 16.01 | 15.37 | 15.74 | 2,000,555 | +0.18(+1.16%) |
Feb 28, 2019 | 15.94 | 15.94 | 15.20 | 15.56 | 2,168,275 | -0.30(-1.86%) |
Feb 27, 2019 | 15.77 | 16.39 | 15.49 | 15.85 | 2,420,236 | +0.22(+1.40%) |
Feb 26, 2019 | 15.90 | 16.50 | 15.53 | 15.63 | 3,273,547 | -0.45(-2.78%) |
Feb 25, 2019 | 15.83 | 16.15 | 15.60 | 16.08 | 3,405,720 | +0.00(+0.00%) |
Feb 22, 2019 | 16.40 | 16.77 | 15.68 | 16.08 | 4,621,538 | -0.12(-0.76%) |
Feb 21, 2019 | 17.68 | 18.04 | 15.90 | 16.20 | 9,388,345 | -2.54(-13.56%) |
Feb 20, 2019 | 18.06 | 18.85 | 18.00 | 18.75 | 3,710,950 | +0.58(+3.20%) |
Feb 19, 2019 | 18.67 | 18.92 | 18.14 | 18.17 | 2,700,903 | -0.70(-3.68%) |
Feb 15, 2019 | 18.28 | 18.90 | 18.14 | 18.86 | 2,190,349 | +0.91(+5.09%) |
Feb 14, 2019 | 18.02 | 18.28 | 17.88 | 17.95 | 2,680,314 | -0.16(-0.89%) |
Feb 13, 2019 | 17.53 | 18.18 | 17.53 | 18.11 | 1,937,318 | +0.72(+4.16%) |
Feb 12, 2019 | 17.07 | 17.60 | 17.03 | 17.39 | 1,819,051 | +0.76(+4.58%) |
Feb 11, 2019 | 15.77 | 16.64 | 15.77 | 16.62 | 3,634,398 | +0.67(+4.18%) |
Feb 08, 2019 | 16.53 | 16.65 | 15.66 | 15.96 | 4,398,974 | -0.64(-3.84%) |
Feb 07, 2019 | 17.58 | 17.62 | 16.56 | 16.59 | 2,745,437 | -1.23(-6.89%) |
Feb 06, 2019 | 17.75 | 18.36 | 17.58 | 17.82 | 1,677,293 | -0.12(-0.69%) |
Feb 05, 2019 | 18.44 | 18.48 | 17.48 | 17.95 | 3,361,579 | -0.59(-3.18%) |
Feb 04, 2019 | 18.50 | 18.58 | 17.47 | 18.54 | 4,565,820 | -0.26(-1.37%) |