Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.13 | 16.15 | 15.78 | 15.83 | 10,216,850 | -0.10(-0.64%) |
Apr 29, 2019 | 16.12 | 16.16 | 15.89 | 15.93 | 8,970,734 | -0.21(-1.32%) |
Apr 26, 2019 | 16.49 | 16.50 | 15.91 | 16.15 | 11,465,740 | -0.51(-3.07%) |
Apr 25, 2019 | 16.87 | 17.05 | 16.65 | 16.66 | 11,071,909 | -0.20(-1.21%) |
Apr 24, 2019 | 17.53 | 17.55 | 16.82 | 16.86 | 13,936,665 | -0.49(-2.84%) |
Apr 23, 2019 | 17.47 | 17.59 | 17.21 | 17.35 | 13,822,241 | -0.09(-0.53%) |
Apr 22, 2019 | 16.66 | 17.49 | 16.62 | 17.45 | 20,661,252 | +1.08(+6.58%) |
Apr 18, 2019 | 16.48 | 16.54 | 16.26 | 16.37 | 9,762,069 | -0.11(-0.68%) |
Apr 17, 2019 | 16.33 | 16.55 | 16.30 | 16.48 | 12,794,116 | +0.25(+1.55%) |
Apr 16, 2019 | 16.32 | 16.33 | 16.03 | 16.23 | 11,990,012 | +0.08(+0.52%) |
Apr 15, 2019 | 16.42 | 16.49 | 16.12 | 16.15 | 9,507,715 | -0.35(-2.14%) |
Apr 12, 2019 | 16.55 | 16.67 | 16.36 | 16.50 | 12,756,492 | +0.53(+3.32%) |
Apr 11, 2019 | 16.08 | 16.29 | 15.85 | 15.97 | 9,845,960 | -0.24(-1.49%) |
Apr 10, 2019 | 16.16 | 16.25 | 15.98 | 16.21 | 9,535,022 | +0.18(+1.10%) |
Apr 09, 2019 | 16.25 | 16.27 | 15.96 | 16.03 | 8,807,250 | -0.32(-1.93%) |
Apr 08, 2019 | 16.51 | 16.61 | 16.25 | 16.35 | 10,578,563 | -0.09(-0.56%) |
Apr 05, 2019 | 15.95 | 16.46 | 15.95 | 16.44 | 9,886,720 | +0.52(+3.27%) |
Apr 04, 2019 | 15.77 | 15.97 | 15.60 | 15.92 | 7,180,335 | +0.20(+1.24%) |
Apr 03, 2019 | 16.03 | 16.18 | 15.63 | 15.73 | 12,322,210 | -0.16(-0.99%) |
Apr 02, 2019 | 16.16 | 16.42 | 15.89 | 15.89 | 12,378,520 | -0.27(-1.67%) |
Apr 01, 2019 | 15.70 | 16.16 | 15.63 | 16.16 | 15,651,604 | +0.63(+4.07%) |
Mar 29, 2019 | 15.86 | 15.91 | 15.49 | 15.52 | 10,164,332 | -0.10(-0.65%) |
Mar 28, 2019 | 15.68 | 15.77 | 15.46 | 15.63 | 16,067,975 | -0.22(-1.41%) |
Mar 27, 2019 | 15.91 | 16.02 | 15.72 | 15.85 | 7,957,918 | -0.05(-0.29%) |
Mar 26, 2019 | 15.72 | 16.10 | 15.72 | 15.90 | 15,708,376 | +0.37(+2.39%) |
Mar 25, 2019 | 15.41 | 15.62 | 15.25 | 15.52 | 12,706,045 | +0.03(+0.18%) |
Mar 22, 2019 | 16.28 | 16.33 | 15.38 | 15.50 | 17,586,126 | -0.94(-5.71%) |
Mar 21, 2019 | 16.32 | 16.51 | 16.07 | 16.43 | 13,785,672 | +0.08(+0.51%) |
Mar 20, 2019 | 15.87 | 16.53 | 15.81 | 16.35 | 14,049,731 | +0.45(+2.80%) |
Mar 19, 2019 | 16.29 | 16.29 | 15.82 | 15.90 | 10,179,493 | -0.25(-1.55%) |
Mar 18, 2019 | 16.15 | 16.28 | 16.03 | 16.16 | 10,846,274 | +0.11(+0.69%) |
Mar 15, 2019 | 15.91 | 16.19 | 15.88 | 16.04 | 13,148,960 | +0.01(+0.06%) |
Mar 14, 2019 | 16.09 | 16.18 | 16.03 | 16.03 | 10,336,625 | -0.06(-0.35%) |
Mar 13, 2019 | 15.95 | 16.13 | 15.83 | 16.09 | 10,465,580 | +0.39(+2.49%) |
Mar 12, 2019 | 15.47 | 15.73 | 15.45 | 15.70 | 9,344,932 | +0.31(+1.99%) |
Mar 11, 2019 | 15.27 | 15.45 | 15.05 | 15.39 | 10,779,393 | +0.28(+1.84%) |
Mar 08, 2019 | 15.27 | 15.27 | 14.89 | 15.11 | 14,038,417 | -0.55(-3.50%) |
Mar 07, 2019 | 15.72 | 15.84 | 15.55 | 15.66 | 12,019,248 | +0.00(+0.00%) |
Mar 06, 2019 | 15.94 | 15.97 | 15.56 | 15.66 | 11,170,566 | -0.38(-2.37%) |
Mar 05, 2019 | 16.23 | 16.23 | 15.93 | 16.04 | 10,536,603 | -0.01(-0.06%) |
Mar 04, 2019 | 15.95 | 16.16 | 15.79 | 16.05 | 12,616,310 | +0.19(+1.17%) |
Mar 01, 2019 | 15.50 | 15.90 | 15.50 | 15.87 | 12,443,465 | +0.45(+2.89%) |
Feb 28, 2019 | 15.65 | 15.65 | 15.29 | 15.42 | 14,410,979 | -0.18(-1.13%) |
Feb 27, 2019 | 15.45 | 15.87 | 15.34 | 15.60 | 10,505,388 | +0.25(+1.63%) |
Feb 26, 2019 | 15.45 | 15.63 | 15.33 | 15.35 | 11,474,330 | -0.14(-0.90%) |
Feb 25, 2019 | 15.52 | 15.70 | 15.47 | 15.49 | 14,723,911 | -0.20(-1.30%) |
Feb 22, 2019 | 15.65 | 15.82 | 15.40 | 15.69 | 13,059,616 | +0.20(+1.26%) |
Feb 21, 2019 | 15.84 | 15.91 | 15.43 | 15.50 | 11,196,879 | -0.37(-2.34%) |
Feb 20, 2019 | 15.81 | 16.10 | 15.76 | 15.87 | 15,494,389 | +0.05(+0.29%) |
Feb 19, 2019 | 15.69 | 15.96 | 15.64 | 15.82 | 12,202,726 | +0.00(+0.00%) |
Feb 15, 2019 | 15.84 | 15.98 | 15.69 | 15.82 | 18,011,298 | +0.16(+1.01%) |
Feb 14, 2019 | 14.64 | 16.02 | 14.50 | 15.66 | 38,831,396 | +1.26(+8.75%) |
Feb 13, 2019 | 14.42 | 14.71 | 14.26 | 14.40 | 27,642,488 | +0.09(+0.65%) |
Feb 12, 2019 | 14.48 | 14.61 | 14.26 | 14.31 | 14,177,467 | +0.17(+1.18%) |
Feb 11, 2019 | 13.84 | 14.23 | 13.80 | 14.14 | 12,831,317 | +0.13(+0.93%) |
Feb 08, 2019 | 14.14 | 14.19 | 13.74 | 14.01 | 12,231,691 | -0.13(-0.92%) |
Feb 07, 2019 | 14.60 | 14.66 | 14.06 | 14.14 | 14,208,053 | -0.59(-4.02%) |
Feb 06, 2019 | 14.64 | 14.89 | 14.57 | 14.74 | 10,512,339 | -0.03(-0.19%) |
Feb 05, 2019 | 14.89 | 15.00 | 14.70 | 14.76 | 7,835,238 | -0.19(-1.30%) |
Feb 04, 2019 | 14.67 | 15.05 | 14.67 | 14.96 | 14,323,660 | +0.14(+0.94%) |