Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.01 | 16.18 | 15.80 | 16.12 | 1,329,934 | +0.52(+3.30%) |
Apr 29, 2019 | 15.65 | 15.77 | 15.57 | 15.61 | 332,450 | -0.04(-0.26%) |
Apr 26, 2019 | 15.48 | 15.68 | 15.36 | 15.65 | 492,288 | +0.18(+1.15%) |
Apr 25, 2019 | 15.52 | 15.56 | 15.38 | 15.47 | 415,304 | -0.15(-0.93%) |
Apr 24, 2019 | 15.52 | 15.67 | 15.49 | 15.61 | 517,488 | +0.09(+0.57%) |
Apr 23, 2019 | 15.34 | 15.73 | 15.28 | 15.52 | 727,621 | +0.23(+1.53%) |
Apr 22, 2019 | 15.56 | 15.68 | 15.12 | 15.29 | 581,973 | -0.32(-2.06%) |
Apr 18, 2019 | 15.48 | 15.66 | 15.32 | 15.61 | 969,674 | +0.10(+0.68%) |
Apr 17, 2019 | 15.45 | 15.65 | 15.32 | 15.51 | 751,921 | +0.08(+0.52%) |
Apr 16, 2019 | 15.87 | 15.95 | 15.22 | 15.43 | 822,196 | -0.39(-2.49%) |
Apr 15, 2019 | 15.83 | 15.94 | 15.75 | 15.82 | 713,124 | -0.02(-0.10%) |
Apr 12, 2019 | 15.79 | 15.96 | 15.62 | 15.84 | 709,000 | +0.10(+0.66%) |
Apr 11, 2019 | 15.84 | 15.88 | 15.72 | 15.73 | 791,451 | -0.09(-0.55%) |
Apr 10, 2019 | 15.60 | 15.94 | 15.60 | 15.82 | 717,797 | +0.27(+1.77%) |
Apr 09, 2019 | 15.72 | 15.80 | 15.53 | 15.55 | 669,756 | -0.17(-1.10%) |
Apr 08, 2019 | 15.73 | 15.84 | 15.65 | 15.72 | 542,370 | -0.06(-0.40%) |
Apr 05, 2019 | 15.45 | 15.79 | 15.38 | 15.78 | 926,057 | +0.37(+2.40%) |
Apr 04, 2019 | 15.34 | 15.55 | 15.34 | 15.41 | 762,790 | +0.10(+0.67%) |
Apr 03, 2019 | 15.46 | 15.58 | 15.22 | 15.31 | 854,060 | -0.07(-0.46%) |
Apr 02, 2019 | 15.34 | 15.40 | 15.16 | 15.38 | 997,628 | +0.11(+0.72%) |
Apr 01, 2019 | 15.17 | 15.28 | 14.96 | 15.27 | 1,607,793 | +0.18(+1.20%) |
Mar 29, 2019 | 14.81 | 15.12 | 14.72 | 15.09 | 2,083,437 | +0.37(+2.51%) |
Mar 28, 2019 | 14.46 | 14.73 | 14.37 | 14.72 | 1,153,457 | +0.31(+2.13%) |
Mar 27, 2019 | 14.72 | 14.72 | 14.29 | 14.41 | 734,409 | -0.28(-1.93%) |
Mar 26, 2019 | 14.54 | 14.90 | 14.48 | 14.70 | 814,897 | +0.20(+1.41%) |
Mar 25, 2019 | 15.05 | 15.08 | 14.46 | 14.49 | 1,292,851 | -0.43(-2.90%) |
Mar 22, 2019 | 15.16 | 15.22 | 14.90 | 14.92 | 809,504 | -0.26(-1.71%) |
Mar 21, 2019 | 14.88 | 15.18 | 14.88 | 15.18 | 1,649,929 | +0.25(+1.68%) |
Mar 20, 2019 | 15.06 | 15.11 | 14.75 | 14.93 | 4,028,480 | -0.14(-0.94%) |
Mar 19, 2019 | 15.07 | 15.14 | 15.01 | 15.07 | 998,640 | +0.02(+0.16%) |
Mar 18, 2019 | 15.20 | 15.33 | 15.00 | 15.05 | 908,634 | -0.15(-0.98%) |
Mar 15, 2019 | 15.29 | 15.34 | 15.16 | 15.20 | 2,163,726 | -0.07(-0.46%) |
Mar 14, 2019 | 15.36 | 15.40 | 15.18 | 15.27 | 916,439 | -0.09(-0.56%) |
Mar 13, 2019 | 15.46 | 15.58 | 15.30 | 15.36 | 1,101,020 | -0.07(-0.46%) |
Mar 12, 2019 | 16.08 | 16.14 | 15.38 | 15.43 | 1,857,393 | -0.66(-4.10%) |
Mar 11, 2019 | 15.93 | 16.17 | 15.93 | 16.09 | 1,278,246 | +0.09(+0.59%) |
Mar 08, 2019 | 16.37 | 16.45 | 15.92 | 15.99 | 937,763 | -0.41(-2.49%) |
Mar 07, 2019 | 16.79 | 16.98 | 16.37 | 16.40 | 1,039,541 | -0.44(-2.61%) |
Mar 06, 2019 | 17.96 | 17.96 | 16.83 | 16.84 | 925,951 | -1.12(-6.21%) |
Mar 05, 2019 | 18.02 | 18.09 | 17.93 | 17.96 | 539,988 | -0.06(-0.35%) |
Mar 04, 2019 | 17.88 | 18.13 | 17.77 | 18.02 | 789,718 | +0.20(+1.10%) |
Mar 01, 2019 | 17.94 | 17.94 | 17.52 | 17.82 | 689,389 | -0.03(-0.18%) |
Feb 28, 2019 | 17.97 | 17.97 | 17.70 | 17.86 | 1,033,901 | -0.12(-0.66%) |
Feb 27, 2019 | 18.04 | 18.17 | 17.86 | 17.97 | 663,986 | -0.20(-1.08%) |
Feb 26, 2019 | 18.31 | 18.37 | 17.98 | 18.17 | 446,567 | -0.10(-0.56%) |
Feb 25, 2019 | 18.50 | 18.57 | 18.19 | 18.27 | 484,905 | -0.15(-0.81%) |
Feb 22, 2019 | 18.04 | 18.46 | 17.97 | 18.42 | 774,004 | +0.45(+2.49%) |
Feb 21, 2019 | 17.90 | 18.03 | 17.68 | 17.97 | 528,481 | +0.05(+0.26%) |
Feb 20, 2019 | 17.86 | 18.08 | 17.78 | 17.93 | 724,214 | +0.06(+0.35%) |
Feb 19, 2019 | 17.54 | 17.89 | 17.49 | 17.86 | 636,602 | +0.14(+0.80%) |
Feb 15, 2019 | 17.67 | 17.82 | 17.38 | 17.72 | 1,238,305 | -0.30(-1.66%) |
Feb 14, 2019 | 18.48 | 18.53 | 17.90 | 18.02 | 1,300,331 | -0.13(-0.74%) |
Feb 13, 2019 | 18.00 | 18.22 | 17.98 | 18.15 | 632,435 | +0.18(+0.99%) |
Feb 12, 2019 | 18.29 | 18.29 | 17.95 | 17.98 | 570,915 | -0.22(-1.23%) |
Feb 11, 2019 | 18.21 | 18.29 | 18.04 | 18.20 | 547,657 | -0.01(-0.04%) |
Feb 08, 2019 | 17.95 | 18.22 | 17.86 | 18.21 | 463,038 | +0.17(+0.94%) |
Feb 07, 2019 | 17.87 | 18.09 | 17.80 | 18.04 | 521,876 | +0.10(+0.56%) |
Feb 06, 2019 | 17.90 | 17.97 | 17.76 | 17.94 | 468,832 | +0.08(+0.43%) |
Feb 05, 2019 | 17.52 | 17.87 | 17.48 | 17.86 | 606,067 | +0.34(+1.93%) |
Feb 04, 2019 | 17.49 | 17.53 | 17.23 | 17.52 | 533,632 | +0.12(+0.66%) |