Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.93 | 16.17 | 15.72 | 15.92 | 769,607 | +0.02(+0.13%) |
Apr 29, 2019 | 15.50 | 16.21 | 15.36 | 15.90 | 967,758 | +0.40(+2.58%) |
Apr 26, 2019 | 14.95 | 15.55 | 14.60 | 15.50 | 753,000 | +0.55(+3.68%) |
Apr 25, 2019 | 14.43 | 15.03 | 14.23 | 14.95 | 724,236 | +0.45(+3.10%) |
Apr 24, 2019 | 14.25 | 14.72 | 13.55 | 14.50 | 1,378,194 | +0.32(+2.26%) |
Apr 23, 2019 | 14.58 | 14.64 | 13.89 | 14.18 | 1,121,078 | -0.37(-2.54%) |
Apr 22, 2019 | 14.72 | 14.86 | 14.35 | 14.55 | 372,400 | -0.16(-1.09%) |
Apr 18, 2019 | 14.66 | 15.24 | 14.15 | 14.71 | 513,900 | -0.03(-0.20%) |
Apr 17, 2019 | 15.15 | 15.27 | 14.40 | 14.74 | 862,090 | -0.35(-2.32%) |
Apr 16, 2019 | 14.90 | 15.36 | 14.72 | 15.09 | 376,548 | +0.22(+1.48%) |
Apr 15, 2019 | 14.76 | 14.93 | 14.40 | 14.87 | 574,865 | +0.09(+0.61%) |
Apr 12, 2019 | 15.15 | 15.30 | 14.65 | 14.78 | 960,700 | -0.21(-1.40%) |
Apr 11, 2019 | 14.83 | 15.54 | 14.61 | 14.99 | 1,350,752 | +0.23(+1.56%) |
Apr 10, 2019 | 14.66 | 14.89 | 14.50 | 14.76 | 681,843 | +0.18(+1.23%) |
Apr 09, 2019 | 15.50 | 15.64 | 14.55 | 14.58 | 1,145,026 | -0.91(-5.87%) |
Apr 08, 2019 | 17.32 | 17.51 | 15.36 | 15.49 | 4,042,713 | +1.00(+6.90%) |
Apr 05, 2019 | 14.00 | 14.82 | 14.00 | 14.49 | 1,502,600 | +0.56(+4.02%) |
Apr 04, 2019 | 13.82 | 14.28 | 13.66 | 13.93 | 718,416 | +0.11(+0.80%) |
Apr 03, 2019 | 13.28 | 13.85 | 13.11 | 13.82 | 1,073,386 | +0.71(+5.42%) |
Apr 02, 2019 | 13.26 | 13.56 | 13.09 | 13.11 | 716,279 | +0.01(+0.08%) |
Apr 01, 2019 | 13.69 | 13.78 | 12.95 | 13.10 | 799,480 | -0.54(-3.96%) |
Mar 29, 2019 | 13.70 | 13.84 | 13.45 | 13.64 | 754,900 | -0.10(-0.73%) |
Mar 28, 2019 | 13.41 | 13.80 | 13.41 | 13.74 | 282,529 | +0.23(+1.70%) |
Mar 27, 2019 | 14.09 | 14.09 | 13.50 | 13.51 | 469,955 | -0.59(-4.18%) |
Mar 26, 2019 | 14.29 | 14.44 | 13.88 | 14.10 | 379,109 | -0.03(-0.21%) |
Mar 25, 2019 | 14.28 | 14.40 | 13.40 | 14.13 | 533,316 | -0.19(-1.33%) |
Mar 22, 2019 | 15.43 | 15.46 | 14.23 | 14.32 | 718,200 | -1.18(-7.61%) |
Mar 21, 2019 | 14.97 | 15.52 | 14.78 | 15.50 | 588,169 | +0.41(+2.72%) |
Mar 20, 2019 | 14.86 | 15.55 | 14.74 | 15.09 | 687,203 | +0.25(+1.68%) |
Mar 19, 2019 | 14.93 | 15.11 | 14.48 | 14.84 | 477,618 | -0.06(-0.40%) |
Mar 18, 2019 | 14.41 | 15.62 | 14.09 | 14.90 | 1,126,628 | +0.49(+3.40%) |
Mar 15, 2019 | 14.61 | 14.85 | 14.38 | 14.41 | 1,591,200 | -0.10(-0.69%) |
Mar 14, 2019 | 14.83 | 14.88 | 14.35 | 14.51 | 691,959 | -0.33(-2.22%) |
Mar 13, 2019 | 14.90 | 15.28 | 14.12 | 14.84 | 603,719 | -0.10(-0.67%) |
Mar 12, 2019 | 14.75 | 15.22 | 14.14 | 14.94 | 716,655 | +0.24(+1.63%) |
Mar 11, 2019 | 14.10 | 14.78 | 13.91 | 14.70 | 967,801 | +0.69(+4.93%) |
Mar 08, 2019 | 13.52 | 14.03 | 13.30 | 14.01 | 445,600 | +0.39(+2.86%) |
Mar 07, 2019 | 13.41 | 13.88 | 13.25 | 13.62 | 469,683 | +0.20(+1.49%) |
Mar 06, 2019 | 14.35 | 14.47 | 13.42 | 13.42 | 571,817 | -0.97(-6.74%) |
Mar 05, 2019 | 15.04 | 15.14 | 14.32 | 14.39 | 619,592 | -0.64(-4.26%) |
Mar 04, 2019 | 14.55 | 15.48 | 14.31 | 15.03 | 856,802 | +0.67(+4.67%) |
Mar 01, 2019 | 14.22 | 14.61 | 13.29 | 14.36 | 1,237,400 | +0.02(+0.14%) |
Feb 28, 2019 | 14.29 | 14.87 | 14.18 | 14.34 | 928,324 | +0.31(+2.21%) |
Feb 27, 2019 | 13.67 | 14.38 | 13.64 | 14.03 | 503,399 | +0.19(+1.37%) |
Feb 26, 2019 | 14.56 | 14.77 | 13.61 | 13.84 | 1,236,078 | -0.97(-6.55%) |
Feb 25, 2019 | 14.84 | 15.16 | 14.50 | 14.81 | 748,013 | +0.07(+0.47%) |
Feb 22, 2019 | 14.96 | 15.12 | 14.58 | 14.74 | 721,300 | -0.20(-1.34%) |
Feb 21, 2019 | 14.47 | 15.03 | 14.34 | 14.94 | 1,085,563 | +0.44(+3.03%) |
Feb 20, 2019 | 13.82 | 14.65 | 13.67 | 14.50 | 1,101,710 | +0.71(+5.15%) |
Feb 19, 2019 | 13.95 | 14.09 | 13.77 | 13.79 | 599,996 | -0.15(-1.08%) |
Feb 15, 2019 | 14.24 | 14.42 | 13.66 | 13.94 | 458,200 | -0.24(-1.69%) |
Feb 14, 2019 | 14.22 | 14.37 | 14.10 | 14.18 | 454,841 | -0.09(-0.63%) |
Feb 13, 2019 | 14.38 | 14.43 | 14.16 | 14.27 | 374,659 | -0.02(-0.14%) |
Feb 12, 2019 | 13.85 | 14.36 | 13.74 | 14.29 | 590,564 | +0.54(+3.93%) |
Feb 11, 2019 | 14.20 | 14.20 | 13.64 | 13.75 | 487,574 | -0.33(-2.34%) |
Feb 08, 2019 | 14.30 | 14.50 | 13.86 | 14.08 | 574,500 | -0.30(-2.09%) |
Feb 07, 2019 | 14.20 | 14.44 | 13.91 | 14.38 | 740,779 | +0.05(+0.35%) |
Feb 06, 2019 | 14.57 | 14.75 | 14.15 | 14.33 | 597,582 | -0.25(-1.71%) |
Feb 05, 2019 | 14.63 | 14.82 | 14.23 | 14.58 | 718,484 | +0.03(+0.21%) |
Feb 04, 2019 | 14.13 | 14.65 | 14.01 | 14.55 | 682,714 | +0.25(+1.75%) |