Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.54 | 17.67 | 17.32 | 17.49 | 1,583,504 | -0.17(-0.97%) |
Apr 29, 2019 | 17.57 | 17.83 | 17.40 | 17.66 | 1,909,966 | +0.10(+0.56%) |
Apr 26, 2019 | 17.28 | 17.57 | 17.09 | 17.57 | 1,341,325 | +0.39(+2.30%) |
Apr 25, 2019 | 17.99 | 17.99 | 17.09 | 17.17 | 1,832,026 | -0.89(-4.92%) |
Apr 24, 2019 | 18.11 | 18.24 | 17.97 | 18.06 | 1,023,139 | -0.14(-0.79%) |
Apr 23, 2019 | 18.07 | 18.33 | 17.84 | 18.20 | 1,270,127 | +0.20(+1.10%) |
Apr 22, 2019 | 18.26 | 18.32 | 17.91 | 18.00 | 1,046,595 | -0.38(-2.05%) |
Apr 18, 2019 | 18.57 | 18.68 | 18.25 | 18.38 | 1,487,463 | -0.22(-1.21%) |
Apr 17, 2019 | 18.58 | 18.80 | 18.45 | 18.61 | 1,176,790 | +0.13(+0.73%) |
Apr 16, 2019 | 18.22 | 18.47 | 18.04 | 18.47 | 917,141 | +0.31(+1.73%) |
Apr 15, 2019 | 17.86 | 18.57 | 17.86 | 18.16 | 853,124 | -0.28(-1.51%) |
Apr 12, 2019 | 18.09 | 18.44 | 18.05 | 18.44 | 1,057,967 | +0.60(+3.37%) |
Apr 11, 2019 | 17.75 | 17.93 | 17.63 | 17.83 | 959,484 | +0.07(+0.40%) |
Apr 10, 2019 | 17.67 | 17.82 | 17.39 | 17.76 | 1,622,474 | +0.13(+0.71%) |
Apr 09, 2019 | 17.67 | 17.80 | 17.36 | 17.64 | 2,147,602 | -0.19(-1.06%) |
Apr 08, 2019 | 17.11 | 17.87 | 17.06 | 17.83 | 2,210,669 | +0.59(+3.44%) |
Apr 05, 2019 | 17.17 | 17.41 | 16.90 | 17.23 | 1,560,031 | -0.06(-0.36%) |
Apr 04, 2019 | 16.96 | 17.39 | 16.96 | 17.30 | 1,676,349 | +0.39(+2.34%) |
Apr 03, 2019 | 16.66 | 17.03 | 16.64 | 16.90 | 1,685,065 | +0.52(+3.18%) |
Apr 02, 2019 | 16.52 | 16.52 | 16.20 | 16.38 | 1,287,536 | -0.14(-0.87%) |
Apr 01, 2019 | 16.12 | 16.66 | 16.09 | 16.52 | 1,953,317 | +0.61(+3.83%) |
Mar 29, 2019 | 15.91 | 16.09 | 15.75 | 15.91 | 1,574,633 | +0.13(+0.85%) |
Mar 28, 2019 | 15.53 | 15.97 | 15.51 | 15.78 | 1,914,922 | +0.34(+2.21%) |
Mar 27, 2019 | 15.35 | 15.53 | 15.17 | 15.44 | 1,600,157 | +0.16(+1.06%) |
Mar 26, 2019 | 15.19 | 15.46 | 15.09 | 15.28 | 1,888,436 | +0.20(+1.31%) |
Mar 25, 2019 | 14.93 | 15.34 | 14.81 | 15.08 | 2,135,849 | +0.19(+1.27%) |
Mar 22, 2019 | 15.99 | 16.04 | 14.88 | 14.89 | 2,374,212 | -1.32(-8.14%) |
Mar 21, 2019 | 15.91 | 16.36 | 15.88 | 16.21 | 2,049,024 | +0.28(+1.75%) |
Mar 20, 2019 | 16.35 | 16.39 | 15.74 | 15.93 | 1,818,919 | -0.44(-2.68%) |
Mar 19, 2019 | 16.85 | 17.13 | 16.34 | 16.37 | 1,325,142 | -0.31(-1.88%) |
Mar 18, 2019 | 16.40 | 16.72 | 16.32 | 16.69 | 3,113,870 | +0.32(+1.97%) |
Mar 15, 2019 | 16.26 | 16.44 | 16.16 | 16.36 | 2,921,310 | +0.17(+1.05%) |
Mar 14, 2019 | 16.47 | 16.63 | 16.02 | 16.19 | 1,993,279 | -0.36(-2.17%) |
Mar 13, 2019 | 17.07 | 17.13 | 16.52 | 16.55 | 3,258,954 | -0.41(-2.43%) |
Mar 12, 2019 | 16.84 | 17.04 | 16.71 | 16.96 | 1,864,724 | +0.15(+0.91%) |
Mar 11, 2019 | 16.58 | 17.08 | 16.53 | 16.81 | 3,013,598 | +0.24(+1.46%) |
Mar 08, 2019 | 16.71 | 16.96 | 16.52 | 16.57 | 2,008,923 | -0.37(-2.17%) |
Mar 07, 2019 | 16.76 | 17.11 | 16.54 | 16.94 | 2,095,049 | +0.11(+0.64%) |
Mar 06, 2019 | 17.22 | 17.35 | 16.83 | 16.83 | 2,230,293 | -0.42(-2.44%) |
Mar 05, 2019 | 17.42 | 17.54 | 17.17 | 17.25 | 1,220,288 | -0.18(-1.03%) |
Mar 04, 2019 | 17.74 | 17.76 | 17.29 | 17.43 | 1,441,472 | -0.24(-1.37%) |
Mar 01, 2019 | 17.86 | 18.13 | 17.45 | 17.67 | 2,017,617 | -0.04(-0.25%) |
Feb 28, 2019 | 18.06 | 18.08 | 17.60 | 17.72 | 4,207,174 | -0.32(-1.79%) |
Feb 27, 2019 | 18.01 | 18.23 | 17.88 | 18.04 | 1,809,503 | +0.03(+0.15%) |
Feb 26, 2019 | 18.22 | 18.46 | 18.00 | 18.01 | 2,132,070 | -0.30(-1.66%) |
Feb 25, 2019 | 18.58 | 18.68 | 18.25 | 18.32 | 2,542,620 | -0.16(-0.87%) |
Feb 22, 2019 | 17.96 | 18.49 | 17.83 | 18.48 | 2,098,114 | +0.68(+3.81%) |
Feb 21, 2019 | 17.84 | 18.29 | 17.70 | 17.80 | 2,581,692 | -0.03(-0.15%) |
Feb 20, 2019 | 18.03 | 18.21 | 17.62 | 17.83 | 3,210,286 | -0.07(-0.40%) |
Feb 19, 2019 | 17.26 | 18.06 | 17.16 | 17.90 | 4,426,092 | +0.84(+4.92%) |
Feb 15, 2019 | 15.73 | 17.19 | 15.67 | 17.06 | 4,991,381 | +1.61(+10.40%) |
Feb 14, 2019 | 15.02 | 15.50 | 14.96 | 15.45 | 2,662,203 | +0.22(+1.46%) |
Feb 13, 2019 | 15.40 | 15.61 | 15.18 | 15.23 | 1,659,933 | -0.05(-0.35%) |
Feb 12, 2019 | 15.09 | 15.54 | 15.09 | 15.28 | 2,297,196 | +0.36(+2.39%) |
Feb 11, 2019 | 14.83 | 15.02 | 14.60 | 14.93 | 1,965,336 | +0.13(+0.91%) |
Feb 08, 2019 | 14.97 | 15.08 | 14.40 | 14.79 | 1,640,828 | -0.34(-2.24%) |
Feb 07, 2019 | 15.57 | 15.63 | 14.92 | 15.13 | 1,913,889 | -0.63(-4.02%) |
Feb 06, 2019 | 15.94 | 16.04 | 15.72 | 15.76 | 939,091 | -0.15(-0.95%) |
Feb 05, 2019 | 15.85 | 16.00 | 15.72 | 15.92 | 983,493 | +0.07(+0.45%) |
Feb 04, 2019 | 15.99 | 15.99 | 15.68 | 15.84 | 1,647,395 | -0.14(-0.89%) |