Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.82 | 16.04 | 15.73 | 15.88 | 486,142 | -0.03(-0.19%) |
Apr 29, 2019 | 15.99 | 16.05 | 15.86 | 15.91 | 578,292 | -0.01(-0.06%) |
Apr 26, 2019 | 15.33 | 16.02 | 15.28 | 15.92 | 1,066,000 | +0.58(+3.78%) |
Apr 25, 2019 | 15.29 | 15.42 | 15.09 | 15.34 | 592,313 | +0.00(+0.00%) |
Apr 24, 2019 | 15.34 | 15.46 | 15.16 | 15.34 | 712,149 | +0.08(+0.52%) |
Apr 23, 2019 | 14.68 | 15.40 | 14.65 | 15.26 | 2,047,029 | +0.63(+4.31%) |
Apr 22, 2019 | 14.61 | 14.63 | 14.48 | 14.63 | 537,527 | -0.06(-0.41%) |
Apr 18, 2019 | 14.70 | 14.85 | 14.51 | 14.69 | 714,000 | -0.01(-0.07%) |
Apr 17, 2019 | 15.12 | 15.12 | 14.59 | 14.70 | 1,047,655 | -0.38(-2.52%) |
Apr 16, 2019 | 15.21 | 15.30 | 15.01 | 15.08 | 632,561 | -0.05(-0.33%) |
Apr 15, 2019 | 15.27 | 15.33 | 15.01 | 15.13 | 566,058 | -0.15(-0.98%) |
Apr 12, 2019 | 15.33 | 15.36 | 15.17 | 15.28 | 597,800 | +0.07(+0.46%) |
Apr 11, 2019 | 15.11 | 15.27 | 15.02 | 15.21 | 634,920 | +0.13(+0.86%) |
Apr 10, 2019 | 15.17 | 15.17 | 14.96 | 15.08 | 913,508 | -0.02(-0.13%) |
Apr 09, 2019 | 15.25 | 15.31 | 15.10 | 15.10 | 556,229 | -0.26(-1.69%) |
Apr 08, 2019 | 15.34 | 15.42 | 15.14 | 15.36 | 661,407 | -0.06(-0.39%) |
Apr 05, 2019 | 15.18 | 15.43 | 15.13 | 15.42 | 1,009,600 | +0.19(+1.25%) |
Apr 04, 2019 | 15.51 | 15.57 | 15.06 | 15.23 | 954,494 | -0.30(-1.93%) |
Apr 03, 2019 | 15.84 | 15.92 | 15.52 | 15.53 | 860,020 | -0.25(-1.58%) |
Apr 02, 2019 | 15.85 | 15.93 | 15.68 | 15.78 | 940,917 | -0.02(-0.13%) |
Apr 01, 2019 | 15.81 | 15.90 | 15.61 | 15.80 | 1,180,192 | +0.17(+1.09%) |
Mar 29, 2019 | 15.33 | 15.75 | 15.31 | 15.63 | 1,229,200 | +0.38(+2.49%) |
Mar 28, 2019 | 15.06 | 15.28 | 14.92 | 15.25 | 761,904 | +0.15(+0.99%) |
Mar 27, 2019 | 15.58 | 15.64 | 15.01 | 15.10 | 910,937 | -0.50(-3.21%) |
Mar 26, 2019 | 15.73 | 15.78 | 15.42 | 15.60 | 599,252 | -0.02(-0.13%) |
Mar 25, 2019 | 15.61 | 15.67 | 15.37 | 15.62 | 652,715 | -0.01(-0.06%) |
Mar 22, 2019 | 16.06 | 16.14 | 15.52 | 15.63 | 943,100 | -0.51(-3.16%) |
Mar 21, 2019 | 16.16 | 16.29 | 16.01 | 16.14 | 724,673 | -0.03(-0.19%) |
Mar 20, 2019 | 15.88 | 16.30 | 15.88 | 16.17 | 1,925,334 | +0.26(+1.63%) |
Mar 19, 2019 | 15.88 | 16.17 | 15.82 | 15.91 | 1,228,382 | +0.12(+0.76%) |
Mar 18, 2019 | 15.43 | 15.82 | 15.41 | 15.79 | 960,047 | +0.33(+2.13%) |
Mar 15, 2019 | 15.79 | 15.85 | 15.45 | 15.46 | 3,117,200 | -0.38(-2.40%) |
Mar 14, 2019 | 15.90 | 16.03 | 15.71 | 15.84 | 737,923 | -0.08(-0.50%) |
Mar 13, 2019 | 15.99 | 16.10 | 15.88 | 15.92 | 834,360 | +0.04(+0.25%) |
Mar 12, 2019 | 15.95 | 16.10 | 15.86 | 15.88 | 1,027,503 | -0.12(-0.75%) |
Mar 11, 2019 | 16.37 | 16.37 | 15.85 | 16.00 | 1,841,372 | -0.28(-1.72%) |
Mar 08, 2019 | 16.23 | 16.38 | 16.10 | 16.28 | 1,008,300 | -0.11(-0.67%) |
Mar 07, 2019 | 16.67 | 16.67 | 16.26 | 16.39 | 1,813,856 | -0.23(-1.38%) |
Mar 06, 2019 | 16.92 | 17.30 | 16.54 | 16.62 | 1,537,627 | -0.23(-1.36%) |
Mar 05, 2019 | 16.48 | 16.90 | 16.44 | 16.85 | 1,351,236 | +0.34(+2.06%) |
Mar 04, 2019 | 16.78 | 16.94 | 16.38 | 16.51 | 1,386,339 | -0.20(-1.20%) |
Mar 01, 2019 | 16.70 | 17.04 | 15.84 | 16.71 | 1,919,400 | -0.48(-2.79%) |
Feb 28, 2019 | 17.19 | 17.39 | 16.98 | 17.19 | 1,922,182 | +0.00(+0.00%) |
Feb 27, 2019 | 17.05 | 17.25 | 16.84 | 17.19 | 1,360,809 | +0.09(+0.53%) |
Feb 26, 2019 | 17.50 | 17.55 | 17.01 | 17.10 | 1,588,855 | -0.40(-2.29%) |
Feb 25, 2019 | 17.73 | 17.75 | 17.47 | 17.50 | 942,787 | -0.08(-0.46%) |
Feb 22, 2019 | 17.65 | 17.72 | 17.25 | 17.58 | 1,008,800 | -0.04(-0.23%) |
Feb 21, 2019 | 17.65 | 17.67 | 17.39 | 17.62 | 766,649 | -0.03(-0.17%) |
Feb 20, 2019 | 17.84 | 17.86 | 17.29 | 17.65 | 1,039,297 | -0.20(-1.12%) |
Feb 19, 2019 | 17.07 | 17.87 | 17.00 | 17.85 | 1,618,742 | +0.90(+5.31%) |
Feb 15, 2019 | 17.01 | 17.15 | 16.79 | 16.95 | 1,180,200 | +0.00(+0.00%) |
Feb 14, 2019 | 16.92 | 17.15 | 16.84 | 16.95 | 1,181,995 | +0.00(+0.00%) |
Feb 13, 2019 | 17.29 | 17.38 | 16.89 | 16.95 | 1,140,240 | -0.24(-1.40%) |
Feb 12, 2019 | 17.25 | 17.62 | 17.11 | 17.19 | 1,822,918 | +0.23(+1.36%) |
Feb 11, 2019 | 16.50 | 16.98 | 16.39 | 16.96 | 1,605,608 | +0.51(+3.10%) |
Feb 08, 2019 | 15.60 | 16.45 | 15.55 | 16.45 | 2,352,200 | +0.77(+4.91%) |
Feb 07, 2019 | 15.84 | 15.99 | 15.51 | 15.68 | 699,669 | -0.27(-1.69%) |
Feb 06, 2019 | 16.05 | 16.05 | 15.84 | 15.95 | 782,581 | -0.08(-0.50%) |
Feb 05, 2019 | 15.59 | 16.09 | 15.51 | 16.03 | 1,033,078 | +0.15(+0.94%) |
Feb 04, 2019 | 15.36 | 15.90 | 15.26 | 15.88 | 661,223 | +0.48(+3.12%) |