Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.13 | 16.23 | 15.81 | 16.16 | 65,057,820 | -0.38(-2.29%) |
Apr 29, 2019 | 16.44 | 16.62 | 16.36 | 16.54 | 42,787,032 | +0.09(+0.54%) |
Apr 26, 2019 | 16.33 | 16.45 | 15.91 | 16.45 | 56,509,048 | +0.06(+0.36%) |
Apr 25, 2019 | 16.57 | 16.59 | 16.14 | 16.39 | 61,130,396 | +0.18(+1.12%) |
Apr 24, 2019 | 16.40 | 16.47 | 16.20 | 16.21 | 48,467,064 | -0.16(-0.97%) |
Apr 23, 2019 | 15.89 | 16.43 | 15.82 | 16.37 | 53,623,784 | +0.60(+3.80%) |
Apr 22, 2019 | 15.44 | 15.79 | 15.40 | 15.77 | 38,692,436 | +0.13(+0.84%) |
Apr 18, 2019 | 15.67 | 15.67 | 15.37 | 15.64 | 46,991,540 | +0.05(+0.31%) |
Apr 17, 2019 | 15.73 | 15.78 | 15.45 | 15.59 | 58,457,260 | +0.15(+1.00%) |
Apr 16, 2019 | 15.44 | 15.54 | 15.30 | 15.43 | 48,160,272 | +0.15(+0.98%) |
Apr 15, 2019 | 15.27 | 15.33 | 14.98 | 15.28 | 42,604,612 | +0.01(+0.08%) |
Apr 12, 2019 | 15.28 | 15.30 | 15.09 | 15.27 | 48,691,576 | +0.19(+1.23%) |
Apr 11, 2019 | 15.26 | 15.26 | 15.00 | 15.09 | 57,096,416 | -0.11(-0.76%) |
Apr 10, 2019 | 15.02 | 15.21 | 14.97 | 15.20 | 50,621,868 | +0.24(+1.62%) |
Apr 09, 2019 | 14.97 | 15.12 | 14.86 | 14.96 | 53,187,972 | -0.17(-1.10%) |
Apr 08, 2019 | 14.93 | 15.15 | 14.76 | 15.13 | 52,875,388 | +0.12(+0.78%) |
Apr 05, 2019 | 14.93 | 15.03 | 14.86 | 15.01 | 53,511,896 | +0.26(+1.79%) |
Apr 04, 2019 | 14.81 | 14.98 | 14.53 | 14.74 | 73,343,872 | -0.06(-0.43%) |
Apr 03, 2019 | 14.80 | 15.08 | 14.67 | 14.81 | 77,496,104 | +0.25(+1.73%) |
Apr 02, 2019 | 14.45 | 14.60 | 14.33 | 14.56 | 54,540,180 | +0.16(+1.10%) |
Apr 01, 2019 | 14.25 | 14.45 | 14.11 | 14.40 | 62,483,752 | +0.55(+3.94%) |
Mar 29, 2019 | 13.84 | 13.89 | 13.61 | 13.85 | 64,927,420 | +0.31(+2.26%) |
Mar 28, 2019 | 13.56 | 13.70 | 13.31 | 13.55 | 65,452,512 | +0.09(+0.64%) |
Mar 27, 2019 | 13.79 | 13.88 | 13.16 | 13.46 | 90,382,840 | -0.27(-1.96%) |
Mar 26, 2019 | 13.86 | 14.10 | 13.52 | 13.73 | 89,893,504 | +0.19(+1.37%) |
Mar 25, 2019 | 13.46 | 13.68 | 13.25 | 13.54 | 107,486,752 | -0.09(-0.63%) |
Mar 22, 2019 | 14.39 | 14.51 | 13.58 | 13.63 | 136,829,664 | -0.95(-6.54%) |
Mar 21, 2019 | 13.81 | 14.64 | 13.80 | 14.58 | 77,550,600 | +0.65(+4.63%) |
Mar 20, 2019 | 13.78 | 14.19 | 13.59 | 13.94 | 93,760,688 | +0.16(+1.15%) |
Mar 19, 2019 | 13.82 | 14.00 | 13.61 | 13.78 | 84,057,736 | +0.14(+1.00%) |
Mar 18, 2019 | 13.53 | 13.77 | 13.45 | 13.64 | 76,184,440 | +0.12(+0.90%) |
Mar 15, 2019 | 13.35 | 13.67 | 13.31 | 13.52 | 71,020,072 | +0.33(+2.48%) |
Mar 14, 2019 | 13.27 | 13.32 | 13.17 | 13.19 | 48,769,988 | -0.06(-0.44%) |
Mar 13, 2019 | 13.16 | 13.46 | 13.11 | 13.25 | 74,153,728 | +0.28(+2.17%) |
Mar 12, 2019 | 12.86 | 13.07 | 12.77 | 12.97 | 77,508,144 | +0.21(+1.63%) |
Mar 11, 2019 | 12.15 | 12.78 | 12.15 | 12.76 | 65,556,016 | +0.75(+6.25%) |
Mar 08, 2019 | 11.67 | 12.03 | 11.62 | 12.01 | 89,480,448 | -0.07(-0.57%) |
Mar 07, 2019 | 12.43 | 12.45 | 11.93 | 12.08 | 86,459,120 | -0.46(-3.65%) |
Mar 06, 2019 | 12.79 | 12.80 | 12.48 | 12.54 | 62,857,376 | -0.22(-1.72%) |
Mar 05, 2019 | 12.75 | 12.87 | 12.57 | 12.76 | 50,705,756 | +0.03(+0.25%) |
Mar 04, 2019 | 12.94 | 13.03 | 12.30 | 12.72 | 108,876,416 | +0.00(+0.02%) |
Mar 01, 2019 | 12.74 | 12.78 | 12.47 | 12.72 | 71,690,344 | +0.25(+2.00%) |
Feb 28, 2019 | 12.44 | 12.61 | 12.37 | 12.47 | 47,025,932 | -0.08(-0.62%) |
Feb 27, 2019 | 12.42 | 12.61 | 12.17 | 12.55 | 59,156,444 | -0.04(-0.31%) |
Feb 26, 2019 | 12.45 | 12.71 | 12.39 | 12.59 | 53,715,564 | +0.04(+0.31%) |
Feb 25, 2019 | 12.71 | 12.80 | 12.53 | 12.55 | 63,215,144 | +0.14(+1.10%) |
Feb 22, 2019 | 12.23 | 12.44 | 12.21 | 12.41 | 61,195,100 | +0.26(+2.17%) |
Feb 21, 2019 | 12.19 | 12.29 | 11.96 | 12.15 | 65,627,308 | -0.14(-1.13%) |
Feb 20, 2019 | 12.33 | 12.47 | 12.09 | 12.29 | 87,435,936 | -0.01(-0.08%) |
Feb 19, 2019 | 12.11 | 12.41 | 12.11 | 12.30 | 52,796,696 | +0.07(+0.60%) |
Feb 15, 2019 | 12.34 | 12.35 | 12.06 | 12.23 | 72,886,856 | +0.14(+1.19%) |
Feb 14, 2019 | 11.90 | 12.21 | 11.78 | 12.08 | 78,229,216 | +0.06(+0.49%) |
Feb 13, 2019 | 12.18 | 12.29 | 12.00 | 12.02 | 64,968,100 | +0.01(+0.08%) |
Feb 12, 2019 | 11.76 | 12.07 | 11.70 | 12.01 | 64,919,976 | +0.50(+4.33%) |
Feb 11, 2019 | 11.67 | 11.76 | 11.43 | 11.52 | 61,461,844 | -0.03(-0.23%) |
Feb 08, 2019 | 11.17 | 11.55 | 11.14 | 11.54 | 74,025,664 | +0.06(+0.51%) |
Feb 07, 2019 | 11.65 | 11.74 | 11.21 | 11.48 | 107,080,472 | -0.49(-4.08%) |
Feb 06, 2019 | 12.09 | 12.15 | 11.81 | 11.97 | 74,279,680 | -0.06(-0.51%) |
Feb 05, 2019 | 11.82 | 12.12 | 11.80 | 12.03 | 65,769,172 | +0.28(+2.35%) |
Feb 04, 2019 | 11.36 | 11.77 | 11.32 | 11.76 | 56,583,360 | +0.42(+3.66%) |