Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.05 | 17.39 | 16.77 | 17.38 | 1,426,431 | +0.30(+1.76%) |
Apr 29, 2019 | 16.77 | 17.09 | 16.53 | 17.08 | 1,702,117 | +0.76(+4.66%) |
Apr 26, 2019 | 16.14 | 16.34 | 15.90 | 16.32 | 2,802,200 | +0.13(+0.80%) |
Apr 25, 2019 | 16.80 | 16.80 | 16.16 | 16.19 | 897,618 | -0.52(-3.11%) |
Apr 24, 2019 | 16.90 | 16.96 | 16.56 | 16.71 | 1,445,549 | -0.13(-0.77%) |
Apr 23, 2019 | 16.21 | 16.90 | 16.21 | 16.84 | 2,975,983 | +0.63(+3.89%) |
Apr 22, 2019 | 15.75 | 16.23 | 15.74 | 16.21 | 942,029 | +0.38(+2.40%) |
Apr 18, 2019 | 15.97 | 16.02 | 15.22 | 15.83 | 1,002,400 | -0.18(-1.12%) |
Apr 17, 2019 | 15.58 | 16.10 | 15.45 | 16.01 | 2,696,301 | +0.51(+3.29%) |
Apr 16, 2019 | 15.76 | 15.84 | 15.40 | 15.50 | 1,186,470 | -0.16(-1.02%) |
Apr 15, 2019 | 15.74 | 15.81 | 15.52 | 15.66 | 559,427 | -0.10(-0.63%) |
Apr 12, 2019 | 15.85 | 15.85 | 15.55 | 15.76 | 440,400 | +0.04(+0.25%) |
Apr 11, 2019 | 15.65 | 16.03 | 15.65 | 15.72 | 1,032,967 | +0.10(+0.64%) |
Apr 10, 2019 | 15.52 | 15.80 | 15.48 | 15.62 | 943,367 | +0.12(+0.77%) |
Apr 09, 2019 | 15.55 | 15.73 | 15.37 | 15.50 | 462,434 | -0.03(-0.19%) |
Apr 08, 2019 | 15.31 | 15.75 | 15.29 | 15.53 | 670,066 | +0.12(+0.78%) |
Apr 05, 2019 | 15.30 | 15.50 | 15.30 | 15.41 | 1,143,700 | +0.18(+1.18%) |
Apr 04, 2019 | 15.56 | 15.61 | 14.88 | 15.23 | 885,987 | -0.36(-2.31%) |
Apr 03, 2019 | 15.64 | 15.77 | 15.54 | 15.59 | 794,562 | +0.03(+0.19%) |
Apr 02, 2019 | 15.52 | 15.63 | 15.28 | 15.56 | 735,636 | -0.01(-0.06%) |
Apr 01, 2019 | 15.56 | 15.65 | 15.35 | 15.57 | 715,806 | +0.13(+0.84%) |
Mar 29, 2019 | 15.63 | 15.65 | 15.39 | 15.44 | 1,014,800 | -0.10(-0.64%) |
Mar 28, 2019 | 15.51 | 15.78 | 15.26 | 15.54 | 1,046,024 | +0.04(+0.26%) |
Mar 27, 2019 | 15.80 | 15.87 | 15.42 | 15.50 | 337,841 | -0.31(-1.96%) |
Mar 26, 2019 | 16.13 | 16.48 | 15.64 | 15.81 | 306,314 | -0.22(-1.37%) |
Mar 25, 2019 | 16.49 | 16.55 | 15.93 | 16.03 | 559,187 | -0.50(-3.02%) |
Mar 22, 2019 | 16.48 | 16.86 | 16.40 | 16.53 | 528,700 | -0.02(-0.12%) |
Mar 21, 2019 | 16.03 | 16.58 | 16.03 | 16.55 | 434,462 | +0.43(+2.67%) |
Mar 20, 2019 | 16.38 | 16.43 | 16.02 | 16.12 | 571,738 | -0.26(-1.59%) |
Mar 19, 2019 | 16.06 | 16.44 | 15.94 | 16.38 | 561,233 | +0.41(+2.57%) |
Mar 18, 2019 | 15.86 | 16.11 | 15.55 | 15.97 | 866,560 | +0.10(+0.63%) |
Mar 15, 2019 | 15.90 | 16.14 | 15.82 | 15.87 | 408,200 | +0.07(+0.44%) |
Mar 14, 2019 | 16.10 | 16.12 | 15.74 | 15.80 | 554,728 | -0.30(-1.86%) |
Mar 13, 2019 | 16.05 | 16.56 | 15.90 | 16.10 | 897,128 | +0.09(+0.56%) |
Mar 12, 2019 | 16.11 | 16.24 | 15.82 | 16.01 | 637,340 | +0.03(+0.19%) |
Mar 11, 2019 | 16.09 | 16.29 | 15.92 | 15.98 | 714,716 | -0.05(-0.31%) |
Mar 08, 2019 | 15.88 | 16.07 | 15.69 | 16.03 | 703,500 | -0.02(-0.12%) |
Mar 07, 2019 | 16.26 | 16.39 | 16.02 | 16.05 | 549,776 | -0.20(-1.23%) |
Mar 06, 2019 | 16.40 | 16.50 | 16.14 | 16.25 | 377,027 | -0.13(-0.79%) |
Mar 05, 2019 | 16.18 | 16.50 | 16.15 | 16.38 | 423,274 | +0.19(+1.17%) |
Mar 04, 2019 | 16.41 | 16.45 | 15.96 | 16.19 | 725,026 | -0.19(-1.16%) |
Mar 01, 2019 | 16.56 | 16.72 | 16.16 | 16.38 | 878,500 | -0.04(-0.24%) |
Feb 28, 2019 | 16.61 | 16.72 | 16.32 | 16.42 | 649,977 | -0.19(-1.14%) |
Feb 27, 2019 | 16.49 | 16.77 | 16.48 | 16.61 | 448,986 | +0.04(+0.24%) |
Feb 26, 2019 | 16.50 | 16.61 | 16.13 | 16.57 | 634,150 | +0.11(+0.67%) |
Feb 25, 2019 | 16.60 | 16.75 | 16.26 | 16.46 | 717,610 | +0.00(+0.00%) |
Feb 22, 2019 | 16.26 | 16.54 | 16.26 | 16.46 | 1,211,000 | +0.24(+1.48%) |
Feb 21, 2019 | 16.42 | 16.43 | 16.08 | 16.22 | 684,118 | -0.23(-1.40%) |
Feb 20, 2019 | 16.52 | 16.60 | 16.32 | 16.45 | 740,240 | -0.08(-0.48%) |
Feb 19, 2019 | 16.74 | 16.93 | 16.47 | 16.53 | 785,728 | -0.31(-1.84%) |
Feb 15, 2019 | 17.26 | 17.38 | 16.78 | 16.84 | 1,065,300 | -0.27(-1.58%) |
Feb 14, 2019 | 17.04 | 17.14 | 16.66 | 17.11 | 681,522 | +0.03(+0.18%) |
Feb 13, 2019 | 17.24 | 17.34 | 17.00 | 17.08 | 745,013 | -0.17(-0.99%) |
Feb 12, 2019 | 17.09 | 17.31 | 16.86 | 17.25 | 1,052,296 | +0.19(+1.11%) |
Feb 11, 2019 | 16.55 | 17.21 | 16.55 | 17.06 | 1,375,752 | +0.34(+2.03%) |
Feb 08, 2019 | 17.00 | 17.73 | 16.14 | 16.72 | 3,959,200 | -0.31(-1.82%) |
Feb 07, 2019 | 16.43 | 17.11 | 16.42 | 17.03 | 1,982,773 | +0.40(+2.41%) |
Feb 06, 2019 | 16.77 | 16.97 | 16.46 | 16.63 | 625,465 | -0.20(-1.19%) |
Feb 05, 2019 | 17.35 | 17.59 | 16.77 | 16.83 | 1,221,648 | -0.42(-2.43%) |
Feb 04, 2019 | 16.95 | 17.30 | 16.95 | 17.25 | 995,011 | +0.31(+1.83%) |