Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.67 | 17.78 | 17.62 | 17.73 | 2,938,118 | +0.37(+2.11%) |
Apr 29, 2019 | 17.36 | 17.48 | 17.29 | 17.36 | 2,404,267 | -0.25(-1.43%) |
Apr 26, 2019 | 17.44 | 17.62 | 17.23 | 17.62 | 3,131,567 | -0.20(-1.14%) |
Apr 25, 2019 | 18.13 | 18.14 | 17.60 | 17.82 | 4,527,620 | -0.16(-0.91%) |
Apr 24, 2019 | 17.80 | 18.23 | 17.78 | 17.98 | 4,746,863 | +0.42(+2.37%) |
Apr 23, 2019 | 17.41 | 17.63 | 17.30 | 17.57 | 5,257,618 | -0.22(-1.25%) |
Apr 22, 2019 | 17.92 | 17.94 | 17.63 | 17.79 | 2,145,706 | -0.16(-0.92%) |
Apr 18, 2019 | 17.98 | 18.13 | 17.90 | 17.95 | 3,063,575 | -0.06(-0.32%) |
Apr 17, 2019 | 18.12 | 18.17 | 17.87 | 18.01 | 4,913,890 | +0.26(+1.47%) |
Apr 16, 2019 | 17.60 | 17.78 | 17.49 | 17.75 | 3,412,365 | +0.47(+2.74%) |
Apr 15, 2019 | 17.42 | 17.44 | 17.14 | 17.28 | 3,503,656 | -0.28(-1.60%) |
Apr 12, 2019 | 17.44 | 17.59 | 17.29 | 17.56 | 3,708,723 | +0.61(+3.59%) |
Apr 11, 2019 | 17.08 | 17.19 | 16.88 | 16.95 | 2,407,050 | +0.02(+0.11%) |
Apr 10, 2019 | 16.75 | 16.98 | 16.75 | 16.93 | 2,334,226 | +0.08(+0.46%) |
Apr 09, 2019 | 17.04 | 17.04 | 16.80 | 16.85 | 3,499,530 | -0.17(-1.02%) |
Apr 08, 2019 | 16.87 | 17.07 | 16.77 | 17.03 | 4,358,104 | +0.21(+1.26%) |
Apr 05, 2019 | 16.84 | 16.88 | 16.68 | 16.81 | 3,993,007 | +0.43(+2.65%) |
Apr 04, 2019 | 16.20 | 16.49 | 16.16 | 16.38 | 5,666,587 | +0.38(+2.35%) |
Apr 03, 2019 | 16.14 | 16.23 | 15.92 | 16.00 | 4,997,692 | +0.71(+4.61%) |
Apr 02, 2019 | 15.25 | 15.32 | 15.15 | 15.30 | 2,723,634 | +0.30(+2.00%) |
Apr 01, 2019 | 14.75 | 15.04 | 14.73 | 15.00 | 4,384,185 | +0.65(+4.51%) |
Mar 29, 2019 | 14.18 | 14.36 | 14.13 | 14.35 | 2,161,154 | +0.50(+3.63%) |
Mar 28, 2019 | 14.11 | 14.30 | 13.80 | 13.85 | 4,071,939 | -0.46(-3.24%) |
Mar 27, 2019 | 15.22 | 15.27 | 14.25 | 14.31 | 7,278,351 | -1.08(-7.03%) |
Mar 26, 2019 | 15.37 | 15.42 | 15.27 | 15.39 | 2,582,557 | +0.17(+1.14%) |
Mar 25, 2019 | 15.49 | 15.59 | 15.10 | 15.22 | 3,720,703 | -0.51(-3.26%) |
Mar 22, 2019 | 16.18 | 16.21 | 15.71 | 15.73 | 3,675,193 | -0.67(-4.07%) |
Mar 21, 2019 | 15.91 | 16.48 | 15.91 | 16.40 | 4,649,784 | +0.69(+4.37%) |
Mar 20, 2019 | 15.84 | 15.86 | 15.52 | 15.71 | 5,650,355 | +0.01(+0.06%) |
Mar 19, 2019 | 15.78 | 15.81 | 15.62 | 15.70 | 3,294,251 | +0.11(+0.68%) |
Mar 18, 2019 | 15.74 | 15.82 | 15.49 | 15.60 | 4,626,253 | -0.25(-1.59%) |
Mar 15, 2019 | 15.58 | 15.94 | 15.53 | 15.85 | 3,799,153 | +0.87(+5.78%) |
Mar 14, 2019 | 15.23 | 15.26 | 14.98 | 14.98 | 2,670,581 | -0.12(-0.77%) |
Mar 13, 2019 | 15.23 | 15.25 | 15.08 | 15.10 | 1,936,738 | -0.11(-0.70%) |
Mar 12, 2019 | 15.31 | 15.37 | 15.13 | 15.20 | 2,714,917 | -0.10(-0.63%) |
Mar 11, 2019 | 15.07 | 15.39 | 15.06 | 15.30 | 2,848,399 | +0.24(+1.60%) |
Mar 08, 2019 | 14.82 | 15.13 | 14.77 | 15.06 | 2,716,752 | +0.10(+0.64%) |
Mar 07, 2019 | 15.18 | 15.18 | 14.85 | 14.96 | 4,389,556 | -0.41(-2.69%) |
Mar 06, 2019 | 15.72 | 15.75 | 15.37 | 15.38 | 2,414,221 | -0.62(-3.85%) |
Mar 05, 2019 | 16.12 | 16.12 | 15.97 | 15.99 | 1,771,305 | -0.16(-1.01%) |
Mar 04, 2019 | 16.22 | 16.27 | 15.96 | 16.16 | 1,566,065 | +0.02(+0.12%) |
Mar 01, 2019 | 16.13 | 16.23 | 16.00 | 16.14 | 2,800,469 | +0.39(+2.44%) |
Feb 28, 2019 | 15.81 | 15.87 | 15.69 | 15.75 | 1,463,628 | -0.31(-1.92%) |
Feb 27, 2019 | 16.31 | 16.31 | 15.91 | 16.06 | 3,438,141 | -0.37(-2.23%) |
Feb 26, 2019 | 16.40 | 16.48 | 16.29 | 16.42 | 2,161,582 | -0.11(-0.64%) |
Feb 25, 2019 | 16.82 | 16.83 | 16.48 | 16.53 | 3,141,738 | +0.35(+2.14%) |
Feb 22, 2019 | 16.18 | 16.25 | 16.06 | 16.18 | 1,777,273 | +0.26(+1.63%) |
Feb 21, 2019 | 15.99 | 16.05 | 15.86 | 15.92 | 1,559,405 | -0.01(-0.06%) |
Feb 20, 2019 | 15.79 | 16.07 | 15.78 | 15.93 | 1,307,752 | +0.17(+1.10%) |
Feb 19, 2019 | 15.68 | 15.83 | 15.66 | 15.76 | 1,688,911 | -0.16(-1.03%) |
Feb 15, 2019 | 16.03 | 16.03 | 15.89 | 15.92 | 2,043,796 | +0.09(+0.55%) |
Feb 14, 2019 | 15.81 | 15.91 | 15.71 | 15.84 | 1,780,356 | +0.02(+0.12%) |
Feb 13, 2019 | 15.85 | 15.96 | 15.79 | 15.82 | 1,854,718 | -0.12(-0.72%) |
Feb 12, 2019 | 15.81 | 16.07 | 15.75 | 15.93 | 3,210,776 | +0.80(+5.28%) |
Feb 11, 2019 | 15.14 | 15.23 | 15.07 | 15.13 | 2,055,074 | +0.17(+1.16%) |
Feb 08, 2019 | 14.72 | 15.02 | 14.70 | 14.96 | 2,680,710 | -0.20(-1.33%) |
Feb 07, 2019 | 15.34 | 15.41 | 15.07 | 15.16 | 2,738,545 | -0.59(-3.73%) |
Feb 06, 2019 | 15.57 | 15.96 | 15.56 | 15.75 | 4,979,192 | +0.60(+3.94%) |
Feb 05, 2019 | 15.10 | 15.23 | 15.02 | 15.15 | 3,726,225 | -0.26(-1.69%) |
Feb 04, 2019 | 15.38 | 15.44 | 15.30 | 15.41 | 2,005,255 | +0.08(+0.50%) |