Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.08 | 16.12 | 15.94 | 16.02 | 2,260,688 | -0.09(-0.53%) |
Apr 29, 2019 | 16.14 | 16.20 | 15.91 | 16.10 | 2,800,488 | -0.04(-0.27%) |
Apr 26, 2019 | 16.19 | 16.35 | 15.96 | 16.15 | 3,129,288 | +0.01(+0.05%) |
Apr 25, 2019 | 15.88 | 16.15 | 15.69 | 16.14 | 4,066,510 | +0.22(+1.41%) |
Apr 24, 2019 | 16.03 | 16.16 | 15.88 | 15.91 | 3,310,168 | -0.10(-0.64%) |
Apr 23, 2019 | 16.15 | 16.22 | 16.00 | 16.02 | 3,105,996 | -0.07(-0.43%) |
Apr 22, 2019 | 16.27 | 16.27 | 16.03 | 16.09 | 2,707,171 | -0.18(-1.11%) |
Apr 18, 2019 | 16.18 | 16.35 | 16.17 | 16.27 | 1,500,394 | +0.09(+0.59%) |
Apr 17, 2019 | 16.05 | 16.19 | 15.90 | 16.17 | 2,765,532 | +0.14(+0.86%) |
Apr 16, 2019 | 16.01 | 16.06 | 15.89 | 16.04 | 1,992,876 | +0.05(+0.32%) |
Apr 15, 2019 | 15.89 | 16.00 | 15.73 | 15.98 | 2,222,933 | +0.11(+0.71%) |
Apr 12, 2019 | 15.85 | 15.99 | 15.69 | 15.87 | 4,700,904 | +0.04(+0.27%) |
Apr 11, 2019 | 15.51 | 15.85 | 15.46 | 15.83 | 5,387,992 | +0.34(+2.22%) |
Apr 10, 2019 | 15.54 | 15.61 | 15.39 | 15.48 | 3,532,837 | +0.00(+0.00%) |
Apr 09, 2019 | 15.49 | 15.53 | 15.38 | 15.48 | 2,890,256 | -0.03(-0.22%) |
Apr 08, 2019 | 15.54 | 15.67 | 15.49 | 15.52 | 3,262,751 | -0.19(-1.21%) |
Apr 05, 2019 | 15.71 | 15.88 | 15.68 | 15.71 | 5,732,963 | +0.04(+0.27%) |
Apr 04, 2019 | 15.51 | 15.69 | 15.48 | 15.66 | 2,813,951 | +0.19(+1.22%) |
Apr 03, 2019 | 15.49 | 15.58 | 15.43 | 15.48 | 2,981,894 | +0.03(+0.17%) |
Apr 02, 2019 | 15.36 | 15.46 | 15.20 | 15.45 | 2,750,892 | +0.11(+0.73%) |
Apr 01, 2019 | 15.48 | 15.55 | 15.20 | 15.34 | 3,589,283 | -0.06(-0.39%) |
Mar 29, 2019 | 15.29 | 15.55 | 15.24 | 15.40 | 6,259,739 | +0.18(+1.19%) |
Mar 28, 2019 | 14.93 | 15.23 | 14.91 | 15.22 | 5,250,156 | +0.33(+2.20%) |
Mar 27, 2019 | 14.51 | 14.96 | 14.51 | 14.89 | 4,734,139 | +0.28(+1.88%) |
Mar 26, 2019 | 14.58 | 14.77 | 14.50 | 14.61 | 5,335,455 | +0.04(+0.30%) |
Mar 25, 2019 | 14.19 | 14.68 | 14.18 | 14.57 | 6,233,027 | +0.40(+2.79%) |
Mar 22, 2019 | 14.25 | 14.30 | 14.09 | 14.18 | 4,358,976 | -0.16(-1.14%) |
Mar 21, 2019 | 14.05 | 14.36 | 14.02 | 14.34 | 5,715,148 | +0.30(+2.15%) |
Mar 20, 2019 | 14.11 | 14.28 | 13.99 | 14.04 | 4,037,056 | -0.21(-1.45%) |
Mar 19, 2019 | 14.42 | 14.42 | 14.21 | 14.24 | 2,666,457 | -0.15(-1.02%) |
Mar 18, 2019 | 14.41 | 14.43 | 14.27 | 14.39 | 3,021,235 | +0.08(+0.54%) |
Mar 15, 2019 | 14.45 | 14.60 | 14.30 | 14.31 | 4,782,465 | -0.15(-1.01%) |
Mar 14, 2019 | 14.41 | 14.49 | 14.30 | 14.46 | 4,618,833 | +0.09(+0.66%) |
Mar 13, 2019 | 14.23 | 14.47 | 14.08 | 14.37 | 9,217,078 | +0.20(+1.40%) |
Mar 12, 2019 | 14.32 | 14.33 | 14.02 | 14.17 | 5,578,449 | -0.14(-0.96%) |
Mar 11, 2019 | 14.62 | 14.68 | 14.24 | 14.30 | 5,885,767 | -0.31(-2.12%) |
Mar 08, 2019 | 14.09 | 14.62 | 13.99 | 14.61 | 8,158,295 | +0.46(+3.22%) |
Mar 07, 2019 | 14.37 | 14.42 | 14.06 | 14.16 | 4,976,033 | -0.21(-1.44%) |
Mar 06, 2019 | 14.94 | 15.05 | 14.35 | 14.37 | 8,887,019 | -0.54(-3.64%) |
Mar 05, 2019 | 14.88 | 15.02 | 14.83 | 14.91 | 5,725,697 | +0.03(+0.23%) |
Mar 04, 2019 | 14.89 | 14.97 | 14.70 | 14.87 | 3,990,397 | +0.00(+0.00%) |
Mar 01, 2019 | 15.02 | 15.07 | 14.74 | 14.87 | 5,653,261 | -0.04(-0.29%) |
Feb 28, 2019 | 14.98 | 15.07 | 14.81 | 14.92 | 3,836,853 | +0.04(+0.29%) |
Feb 27, 2019 | 14.68 | 14.93 | 14.62 | 14.87 | 6,363,999 | +0.22(+1.52%) |
Feb 26, 2019 | 14.57 | 14.77 | 14.56 | 14.65 | 4,897,208 | +0.08(+0.53%) |
Feb 25, 2019 | 15.22 | 15.22 | 14.48 | 14.57 | 7,259,638 | -0.59(-3.89%) |
Feb 22, 2019 | 15.12 | 15.35 | 14.99 | 15.16 | 8,584,588 | -0.04(-0.28%) |
Feb 21, 2019 | 14.70 | 15.28 | 14.64 | 15.21 | 7,551,924 | +0.09(+0.57%) |
Feb 20, 2019 | 15.36 | 15.39 | 15.07 | 15.12 | 8,244,875 | -0.19(-1.23%) |
Feb 19, 2019 | 15.45 | 15.48 | 15.28 | 15.31 | 3,566,559 | -0.09(-0.61%) |
Feb 15, 2019 | 15.37 | 15.52 | 15.32 | 15.40 | 6,679,719 | +0.09(+0.56%) |
Feb 14, 2019 | 15.05 | 15.40 | 15.05 | 15.32 | 3,323,635 | +0.17(+1.13%) |
Feb 13, 2019 | 15.22 | 15.26 | 15.10 | 15.15 | 2,739,034 | -0.01(-0.06%) |
Feb 12, 2019 | 15.16 | 15.25 | 15.09 | 15.16 | 2,285,641 | +0.05(+0.34%) |
Feb 11, 2019 | 15.26 | 15.34 | 15.09 | 15.10 | 3,381,722 | -0.08(-0.51%) |
Feb 08, 2019 | 15.14 | 15.22 | 15.08 | 15.18 | 5,662,722 | +0.03(+0.17%) |
Feb 07, 2019 | 15.04 | 15.17 | 14.98 | 15.16 | 2,180,145 | +0.07(+0.45%) |
Feb 06, 2019 | 15.04 | 15.10 | 14.99 | 15.09 | 1,217,477 | +0.06(+0.40%) |
Feb 05, 2019 | 14.96 | 15.13 | 14.92 | 15.03 | 2,047,599 | +0.09(+0.57%) |
Feb 04, 2019 | 14.77 | 14.97 | 14.74 | 14.94 | 2,284,267 | +0.15(+1.04%) |