Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.41 | 17.54 | 17.19 | 17.36 | 1,595,225 | -0.17(-0.96%) |
Apr 29, 2019 | 17.45 | 17.70 | 17.28 | 17.53 | 1,924,103 | +0.10(+0.56%) |
Apr 26, 2019 | 17.15 | 17.45 | 16.96 | 17.44 | 1,351,254 | +0.39(+2.30%) |
Apr 25, 2019 | 17.85 | 17.85 | 16.96 | 17.04 | 1,845,586 | -0.88(-4.92%) |
Apr 24, 2019 | 17.98 | 18.10 | 17.84 | 17.93 | 1,030,712 | -0.14(-0.79%) |
Apr 23, 2019 | 17.93 | 18.19 | 17.71 | 18.07 | 1,279,528 | +0.20(+1.10%) |
Apr 22, 2019 | 18.12 | 18.18 | 17.78 | 17.87 | 1,054,342 | -0.37(-2.05%) |
Apr 18, 2019 | 18.43 | 18.54 | 18.11 | 18.25 | 1,498,473 | -0.22(-1.21%) |
Apr 17, 2019 | 18.44 | 18.66 | 18.31 | 18.47 | 1,185,501 | +0.13(+0.73%) |
Apr 16, 2019 | 18.09 | 18.34 | 17.91 | 18.34 | 923,929 | +0.31(+1.73%) |
Apr 15, 2019 | 17.73 | 18.43 | 17.73 | 18.02 | 859,439 | -0.28(-1.51%) |
Apr 12, 2019 | 17.95 | 18.30 | 17.92 | 18.30 | 1,065,798 | +0.60(+3.37%) |
Apr 11, 2019 | 17.62 | 17.80 | 17.50 | 17.70 | 966,586 | +0.07(+0.40%) |
Apr 10, 2019 | 17.54 | 17.69 | 17.27 | 17.63 | 1,634,484 | +0.12(+0.71%) |
Apr 09, 2019 | 17.54 | 17.67 | 17.23 | 17.51 | 2,163,499 | -0.19(-1.06%) |
Apr 08, 2019 | 16.98 | 17.74 | 16.94 | 17.69 | 2,227,032 | +0.59(+3.44%) |
Apr 05, 2019 | 17.04 | 17.28 | 16.78 | 17.11 | 1,571,578 | -0.06(-0.36%) |
Apr 04, 2019 | 16.84 | 17.26 | 16.84 | 17.17 | 1,688,757 | +0.39(+2.34%) |
Apr 03, 2019 | 16.54 | 16.90 | 16.52 | 16.78 | 1,697,538 | +0.52(+3.18%) |
Apr 02, 2019 | 16.39 | 16.40 | 16.08 | 16.26 | 1,297,066 | -0.14(-0.87%) |
Apr 01, 2019 | 16.00 | 16.54 | 15.98 | 16.40 | 1,967,775 | +0.61(+3.83%) |
Mar 29, 2019 | 15.79 | 15.97 | 15.64 | 15.80 | 1,586,289 | +0.13(+0.85%) |
Mar 28, 2019 | 15.41 | 15.85 | 15.39 | 15.66 | 1,929,096 | +0.34(+2.21%) |
Mar 27, 2019 | 15.24 | 15.41 | 15.06 | 15.33 | 1,612,001 | +0.16(+1.06%) |
Mar 26, 2019 | 15.08 | 15.34 | 14.98 | 15.17 | 1,902,414 | +0.20(+1.31%) |
Mar 25, 2019 | 14.82 | 15.23 | 14.70 | 14.97 | 2,151,658 | +0.19(+1.27%) |
Mar 22, 2019 | 15.87 | 15.92 | 14.77 | 14.78 | 2,391,786 | -1.31(-8.13%) |
Mar 21, 2019 | 15.79 | 16.24 | 15.76 | 16.09 | 2,064,191 | +0.28(+1.75%) |
Mar 20, 2019 | 16.23 | 16.27 | 15.62 | 15.82 | 1,832,382 | -0.44(-2.68%) |
Mar 19, 2019 | 16.72 | 17.01 | 16.22 | 16.25 | 1,334,951 | -0.31(-1.88%) |
Mar 18, 2019 | 16.28 | 16.60 | 16.20 | 16.56 | 3,136,918 | +0.32(+1.97%) |
Mar 15, 2019 | 16.14 | 16.32 | 16.04 | 16.24 | 2,942,933 | +0.17(+1.05%) |
Mar 14, 2019 | 16.35 | 16.51 | 15.90 | 16.07 | 2,008,033 | -0.36(-2.17%) |
Mar 13, 2019 | 16.95 | 17.00 | 16.40 | 16.43 | 3,283,077 | -0.41(-2.43%) |
Mar 12, 2019 | 16.71 | 16.92 | 16.59 | 16.84 | 1,878,527 | +0.15(+0.91%) |
Mar 11, 2019 | 16.46 | 16.96 | 16.41 | 16.69 | 3,035,905 | +0.24(+1.46%) |
Mar 08, 2019 | 16.59 | 16.84 | 16.39 | 16.45 | 2,023,793 | -0.37(-2.17%) |
Mar 07, 2019 | 16.63 | 16.98 | 16.42 | 16.81 | 2,110,557 | +0.11(+0.64%) |
Mar 06, 2019 | 17.09 | 17.22 | 16.71 | 16.71 | 2,246,802 | -0.42(-2.44%) |
Mar 05, 2019 | 17.29 | 17.41 | 17.05 | 17.12 | 1,229,321 | -0.18(-1.03%) |
Mar 04, 2019 | 17.61 | 17.63 | 17.16 | 17.30 | 1,452,141 | -0.24(-1.37%) |
Mar 01, 2019 | 17.73 | 18.00 | 17.32 | 17.54 | 2,032,552 | -0.04(-0.25%) |
Feb 28, 2019 | 17.93 | 17.95 | 17.47 | 17.59 | 4,238,316 | -0.32(-1.79%) |
Feb 27, 2019 | 17.88 | 18.09 | 17.75 | 17.91 | 1,822,897 | +0.03(+0.15%) |
Feb 26, 2019 | 18.09 | 18.32 | 17.86 | 17.88 | 2,147,851 | -0.30(-1.66%) |
Feb 25, 2019 | 18.44 | 18.55 | 18.12 | 18.18 | 2,561,440 | -0.16(-0.87%) |
Feb 22, 2019 | 17.83 | 18.35 | 17.70 | 18.34 | 2,113,644 | +0.67(+3.81%) |
Feb 21, 2019 | 17.71 | 18.16 | 17.57 | 17.67 | 2,600,801 | -0.03(-0.15%) |
Feb 20, 2019 | 17.90 | 18.07 | 17.49 | 17.70 | 3,234,048 | -0.07(-0.40%) |
Feb 19, 2019 | 17.13 | 17.93 | 17.03 | 17.77 | 4,458,854 | +0.83(+4.92%) |
Feb 15, 2019 | 15.61 | 17.07 | 15.55 | 16.93 | 5,028,327 | +1.59(+10.40%) |
Feb 14, 2019 | 14.91 | 15.38 | 14.85 | 15.34 | 2,681,908 | +0.22(+1.47%) |
Feb 13, 2019 | 15.29 | 15.50 | 15.07 | 15.12 | 1,672,220 | -0.05(-0.35%) |
Feb 12, 2019 | 14.98 | 15.43 | 14.98 | 15.17 | 2,314,199 | +0.35(+2.39%) |
Feb 11, 2019 | 14.72 | 14.91 | 14.50 | 14.82 | 1,979,884 | +0.13(+0.91%) |
Feb 08, 2019 | 14.86 | 14.97 | 14.29 | 14.68 | 1,652,974 | -0.34(-2.24%) |
Feb 07, 2019 | 15.45 | 15.52 | 14.81 | 15.02 | 1,928,055 | -0.63(-4.02%) |
Feb 06, 2019 | 15.83 | 15.92 | 15.60 | 15.65 | 946,042 | -0.15(-0.95%) |
Feb 05, 2019 | 15.74 | 15.88 | 15.60 | 15.80 | 990,773 | +0.07(+0.45%) |
Feb 04, 2019 | 15.87 | 15.87 | 15.57 | 15.73 | 1,659,589 | -0.14(-0.89%) |