Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.68 | 15.93 | 15.61 | 15.81 | 3,061,555 | +0.11(+0.69%) |
Apr 29, 2019 | 15.30 | 15.83 | 15.30 | 15.70 | 2,709,479 | +0.37(+2.43%) |
Apr 26, 2019 | 15.02 | 15.41 | 14.98 | 15.33 | 2,346,157 | +0.26(+1.70%) |
Apr 25, 2019 | 15.03 | 15.71 | 14.98 | 15.07 | 3,984,438 | -0.16(-1.02%) |
Apr 24, 2019 | 14.80 | 15.49 | 14.79 | 15.22 | 12,318,610 | +0.68(+4.64%) |
Apr 23, 2019 | 12.92 | 14.58 | 12.91 | 14.55 | 5,032,046 | +1.63(+12.61%) |
Apr 22, 2019 | 13.24 | 13.24 | 12.73 | 12.92 | 1,538,310 | -0.33(-2.52%) |
Apr 18, 2019 | 13.35 | 13.39 | 13.14 | 13.25 | 1,664,707 | -0.16(-1.16%) |
Apr 17, 2019 | 13.80 | 13.87 | 13.41 | 13.41 | 1,083,032 | -0.37(-2.70%) |
Apr 16, 2019 | 13.70 | 13.83 | 13.55 | 13.78 | 2,495,862 | +0.18(+1.31%) |
Apr 15, 2019 | 14.12 | 14.23 | 13.53 | 13.60 | 2,491,113 | -0.50(-3.52%) |
Apr 12, 2019 | 14.19 | 14.38 | 13.96 | 14.10 | 2,319,223 | -0.03(-0.22%) |
Apr 11, 2019 | 14.33 | 14.55 | 14.12 | 14.13 | 2,472,953 | -0.23(-1.57%) |
Apr 10, 2019 | 14.06 | 14.41 | 14.06 | 14.36 | 1,877,236 | +0.33(+2.32%) |
Apr 09, 2019 | 14.07 | 14.26 | 13.98 | 14.03 | 1,393,074 | -0.12(-0.88%) |
Apr 08, 2019 | 14.36 | 14.50 | 14.08 | 14.15 | 1,653,972 | -0.24(-1.67%) |
Apr 05, 2019 | 14.56 | 14.74 | 14.37 | 14.39 | 1,209,161 | -0.13(-0.91%) |
Apr 04, 2019 | 14.06 | 14.57 | 14.06 | 14.53 | 1,603,051 | +0.44(+3.14%) |
Apr 03, 2019 | 14.57 | 14.57 | 14.05 | 14.08 | 2,567,458 | -0.42(-2.89%) |
Apr 02, 2019 | 15.04 | 15.07 | 14.44 | 14.50 | 1,793,459 | -0.55(-3.64%) |
Apr 01, 2019 | 15.13 | 15.17 | 14.86 | 15.05 | 1,276,570 | +0.02(+0.10%) |
Mar 29, 2019 | 15.07 | 15.14 | 14.94 | 15.04 | 1,553,526 | -0.02(-0.15%) |
Mar 28, 2019 | 14.77 | 15.21 | 14.77 | 15.06 | 2,104,848 | +0.42(+2.88%) |
Mar 27, 2019 | 14.36 | 14.74 | 14.35 | 14.64 | 1,522,530 | +0.25(+1.76%) |
Mar 26, 2019 | 14.28 | 14.50 | 14.14 | 14.38 | 2,995,954 | +0.21(+1.52%) |
Mar 25, 2019 | 13.98 | 14.31 | 13.85 | 14.17 | 2,778,681 | +0.08(+0.54%) |
Mar 22, 2019 | 14.78 | 14.94 | 13.95 | 14.09 | 4,310,948 | -0.72(-4.87%) |
Mar 21, 2019 | 14.44 | 14.84 | 14.04 | 14.81 | 8,589,690 | -2.12(-12.51%) |
Mar 20, 2019 | 17.25 | 17.38 | 16.85 | 16.93 | 3,022,006 | -0.35(-2.00%) |
Mar 19, 2019 | 17.54 | 17.64 | 17.19 | 17.27 | 1,542,023 | -0.25(-1.44%) |
Mar 18, 2019 | 17.47 | 17.60 | 17.18 | 17.53 | 1,079,437 | +0.03(+0.18%) |
Mar 15, 2019 | 17.41 | 17.70 | 17.21 | 17.50 | 2,266,608 | +0.08(+0.44%) |
Mar 14, 2019 | 17.56 | 17.56 | 17.15 | 17.42 | 942,670 | -0.16(-0.92%) |
Mar 13, 2019 | 17.33 | 17.70 | 17.21 | 17.58 | 885,782 | +0.25(+1.42%) |
Mar 12, 2019 | 17.34 | 17.36 | 17.05 | 17.34 | 694,683 | -0.01(-0.04%) |
Mar 11, 2019 | 16.95 | 17.40 | 16.85 | 17.34 | 769,745 | +0.44(+2.63%) |
Mar 08, 2019 | 16.85 | 16.96 | 16.68 | 16.90 | 496,940 | -0.14(-0.81%) |
Mar 07, 2019 | 16.88 | 17.14 | 16.62 | 17.04 | 1,421,424 | +0.15(+0.86%) |
Mar 06, 2019 | 17.13 | 17.30 | 16.87 | 16.89 | 733,106 | -0.15(-0.90%) |
Mar 05, 2019 | 17.24 | 17.24 | 16.91 | 17.04 | 526,895 | -0.07(-0.40%) |
Mar 04, 2019 | 17.69 | 17.70 | 16.88 | 17.11 | 879,754 | -0.53(-3.00%) |
Mar 01, 2019 | 17.56 | 17.86 | 17.45 | 17.64 | 1,102,603 | +0.47(+2.72%) |
Feb 28, 2019 | 16.95 | 17.37 | 16.74 | 17.18 | 950,594 | +0.11(+0.63%) |
Feb 27, 2019 | 16.55 | 17.26 | 16.53 | 17.07 | 1,165,030 | +0.58(+3.49%) |
Feb 26, 2019 | 16.39 | 16.63 | 16.24 | 16.49 | 1,039,864 | +0.06(+0.37%) |
Feb 25, 2019 | 16.33 | 16.71 | 16.26 | 16.43 | 681,799 | +0.23(+1.42%) |
Feb 22, 2019 | 16.18 | 16.30 | 16.03 | 16.20 | 533,311 | +0.04(+0.24%) |
Feb 21, 2019 | 16.28 | 16.50 | 16.05 | 16.16 | 916,399 | -0.24(-1.45%) |
Feb 20, 2019 | 16.06 | 16.44 | 16.06 | 16.40 | 1,018,028 | +0.31(+1.91%) |
Feb 19, 2019 | 15.64 | 16.13 | 15.58 | 16.09 | 826,008 | +0.41(+2.59%) |
Feb 15, 2019 | 15.75 | 16.06 | 15.68 | 15.69 | 892,199 | +0.02(+0.15%) |
Feb 14, 2019 | 15.99 | 16.01 | 15.65 | 15.66 | 885,066 | -0.46(-2.85%) |
Feb 13, 2019 | 16.12 | 16.22 | 15.80 | 16.12 | 532,331 | +0.08(+0.48%) |
Feb 12, 2019 | 16.04 | 16.28 | 15.95 | 16.05 | 702,625 | +0.15(+0.92%) |
Feb 11, 2019 | 15.74 | 16.21 | 15.53 | 15.90 | 892,114 | +0.18(+1.12%) |
Feb 08, 2019 | 16.01 | 16.15 | 15.68 | 15.73 | 1,046,287 | -0.41(-2.57%) |
Feb 07, 2019 | 16.06 | 16.28 | 15.73 | 16.14 | 1,503,436 | +0.63(+4.06%) |
Feb 06, 2019 | 15.46 | 15.63 | 15.38 | 15.51 | 760,338 | +0.02(+0.15%) |
Feb 05, 2019 | 15.26 | 15.54 | 15.10 | 15.49 | 942,165 | +0.44(+2.90%) |
Feb 04, 2019 | 14.61 | 15.07 | 14.48 | 15.05 | 1,209,748 | +0.45(+3.10%) |