Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.63 | 16.94 | 16.62 | 16.93 | 9,778,679 | +0.25(+1.48%) |
Apr 29, 2019 | 16.41 | 16.79 | 16.41 | 16.69 | 10,647,616 | +0.21(+1.29%) |
Apr 26, 2019 | 16.51 | 16.61 | 16.37 | 16.47 | 9,301,934 | -0.16(-0.97%) |
Apr 25, 2019 | 16.84 | 16.88 | 16.63 | 16.63 | 15,905,843 | -0.23(-1.36%) |
Apr 24, 2019 | 17.00 | 17.19 | 16.86 | 16.86 | 14,000,020 | -0.19(-1.09%) |
Apr 23, 2019 | 16.94 | 17.13 | 16.79 | 17.05 | 9,426,862 | +0.18(+1.06%) |
Apr 22, 2019 | 17.33 | 17.38 | 16.83 | 16.87 | 11,141,217 | -0.54(-3.12%) |
Apr 18, 2019 | 17.39 | 17.50 | 17.35 | 17.42 | 8,761,581 | +0.02(+0.10%) |
Apr 17, 2019 | 17.48 | 17.53 | 17.34 | 17.40 | 9,987,977 | -0.06(-0.34%) |
Apr 16, 2019 | 17.19 | 17.49 | 17.14 | 17.46 | 12,667,853 | +0.31(+1.83%) |
Apr 15, 2019 | 17.17 | 17.21 | 16.98 | 17.14 | 10,463,612 | -0.01(-0.05%) |
Apr 12, 2019 | 17.01 | 17.18 | 16.99 | 17.15 | 10,100,680 | +0.23(+1.35%) |
Apr 11, 2019 | 16.94 | 17.05 | 16.86 | 16.92 | 14,110,757 | -0.03(-0.15%) |
Apr 10, 2019 | 16.62 | 16.97 | 16.61 | 16.95 | 15,035,687 | +0.32(+1.94%) |
Apr 09, 2019 | 16.81 | 16.87 | 16.55 | 16.63 | 14,786,850 | -0.30(-1.76%) |
Apr 08, 2019 | 16.75 | 16.98 | 16.75 | 16.92 | 8,596,800 | +0.13(+0.76%) |
Apr 05, 2019 | 16.80 | 16.92 | 16.76 | 16.80 | 7,447,344 | +0.03(+0.15%) |
Apr 04, 2019 | 16.79 | 16.85 | 16.68 | 16.77 | 11,021,492 | +0.01(+0.05%) |
Apr 03, 2019 | 16.79 | 17.00 | 16.69 | 16.76 | 16,559,583 | +0.03(+0.15%) |
Apr 02, 2019 | 17.09 | 17.14 | 16.69 | 16.74 | 19,555,958 | -0.28(-1.65%) |
Apr 01, 2019 | 16.75 | 17.05 | 16.58 | 17.02 | 16,446,857 | +0.53(+3.19%) |
Mar 29, 2019 | 16.31 | 16.53 | 16.29 | 16.49 | 14,327,471 | +0.36(+2.26%) |
Mar 28, 2019 | 16.09 | 16.34 | 16.04 | 16.13 | 18,473,360 | +0.06(+0.37%) |
Mar 27, 2019 | 16.22 | 16.45 | 16.01 | 16.07 | 15,951,168 | -0.17(-1.05%) |
Mar 26, 2019 | 16.21 | 16.43 | 16.13 | 16.24 | 12,950,893 | +0.14(+0.84%) |
Mar 25, 2019 | 16.36 | 16.40 | 16.01 | 16.10 | 18,713,678 | -0.31(-1.91%) |
Mar 22, 2019 | 17.07 | 17.12 | 16.41 | 16.41 | 18,575,942 | -0.75(-4.35%) |
Mar 21, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 13,953,927 | +0.20(+1.15%) |
Mar 20, 2019 | 16.98 | 17.11 | 16.80 | 16.97 | 13,638,806 | -0.01(-0.05%) |
Mar 19, 2019 | 17.00 | 17.21 | 16.90 | 16.97 | 15,317,435 | +0.04(+0.25%) |
Mar 18, 2019 | 16.90 | 17.03 | 16.84 | 16.93 | 15,591,095 | +0.01(+0.05%) |
Mar 15, 2019 | 16.68 | 16.95 | 16.67 | 16.92 | 26,578,958 | +0.25(+1.53%) |
Mar 14, 2019 | 16.65 | 16.73 | 16.54 | 16.67 | 21,829,524 | +0.03(+0.15%) |
Mar 13, 2019 | 16.21 | 16.66 | 16.17 | 16.64 | 29,782,264 | +0.47(+2.89%) |
Mar 12, 2019 | 16.06 | 16.22 | 16.01 | 16.18 | 22,399,852 | +0.15(+0.95%) |
Mar 11, 2019 | 15.80 | 16.17 | 15.80 | 16.02 | 14,063,065 | +0.25(+1.60%) |
Mar 08, 2019 | 15.59 | 15.78 | 15.54 | 15.77 | 12,166,509 | -0.07(-0.42%) |
Mar 07, 2019 | 15.99 | 16.01 | 15.76 | 15.84 | 16,964,004 | -0.22(-1.36%) |
Mar 06, 2019 | 16.27 | 16.28 | 16.04 | 16.06 | 17,123,306 | -0.24(-1.45%) |
Mar 05, 2019 | 16.44 | 16.61 | 16.28 | 16.29 | 18,447,956 | -0.14(-0.87%) |
Mar 04, 2019 | 16.50 | 16.76 | 16.28 | 16.44 | 25,439,910 | -0.06(-0.36%) |
Mar 01, 2019 | 16.76 | 16.79 | 16.40 | 16.49 | 35,298,196 | -0.11(-0.66%) |
Feb 28, 2019 | 16.87 | 17.12 | 16.28 | 16.60 | 63,570,624 | -3.47(-17.27%) |
Feb 27, 2019 | 19.99 | 20.11 | 19.87 | 20.07 | 12,871,558 | -0.04(-0.21%) |
Feb 26, 2019 | 20.01 | 20.19 | 20.00 | 20.11 | 11,099,903 | -0.01(-0.04%) |
Feb 25, 2019 | 20.05 | 20.27 | 20.03 | 20.12 | 15,176,867 | +0.14(+0.72%) |
Feb 22, 2019 | 19.82 | 20.05 | 19.79 | 19.98 | 7,996,537 | +0.29(+1.50%) |
Feb 21, 2019 | 19.53 | 19.88 | 19.53 | 19.68 | 11,352,231 | +0.01(+0.04%) |
Feb 20, 2019 | 19.59 | 19.80 | 19.57 | 19.68 | 7,535,858 | +0.11(+0.56%) |
Feb 19, 2019 | 19.56 | 19.68 | 19.50 | 19.57 | 8,528,331 | -0.03(-0.13%) |
Feb 15, 2019 | 19.63 | 19.69 | 19.47 | 19.59 | 12,911,075 | +0.04(+0.22%) |
Feb 14, 2019 | 19.55 | 19.74 | 19.52 | 19.55 | 8,132,150 | -0.08(-0.39%) |
Feb 13, 2019 | 19.73 | 19.81 | 19.54 | 19.63 | 11,658,256 | -0.03(-0.13%) |
Feb 12, 2019 | 19.36 | 19.69 | 19.36 | 19.65 | 7,425,207 | +0.41(+2.14%) |
Feb 11, 2019 | 19.36 | 19.52 | 19.18 | 19.24 | 7,873,486 | -0.05(-0.26%) |
Feb 08, 2019 | 19.06 | 19.30 | 19.02 | 19.29 | 8,163,725 | +0.05(+0.26%) |
Feb 07, 2019 | 19.29 | 19.36 | 19.10 | 19.24 | 9,039,933 | -0.18(-0.91%) |
Feb 06, 2019 | 19.19 | 19.43 | 19.19 | 19.41 | 6,930,703 | +0.23(+1.18%) |
Feb 05, 2019 | 18.99 | 19.20 | 18.99 | 19.19 | 7,114,302 | +0.21(+1.11%) |
Feb 04, 2019 | 18.74 | 19.01 | 18.65 | 18.98 | 7,686,933 | +0.24(+1.30%) |