Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.85 | 16.06 | 15.70 | 16.02 | 6,004,687 | +0.21(+1.33%) |
Apr 29, 2019 | 16.07 | 16.24 | 15.79 | 15.81 | 4,508,655 | -0.25(-1.56%) |
Apr 26, 2019 | 15.74 | 16.16 | 15.62 | 16.06 | 2,945,600 | +0.25(+1.58%) |
Apr 25, 2019 | 16.06 | 16.23 | 15.80 | 15.81 | 6,732,386 | -0.05(-0.32%) |
Apr 24, 2019 | 15.92 | 15.96 | 15.76 | 15.86 | 2,029,604 | +0.08(+0.51%) |
Apr 23, 2019 | 15.72 | 15.88 | 15.63 | 15.78 | 2,754,598 | +0.20(+1.28%) |
Apr 22, 2019 | 15.28 | 15.60 | 15.26 | 15.58 | 2,408,779 | +0.17(+1.10%) |
Apr 18, 2019 | 15.50 | 15.65 | 15.28 | 15.41 | 3,847,200 | -0.16(-1.03%) |
Apr 17, 2019 | 16.10 | 16.10 | 15.48 | 15.57 | 3,835,913 | -0.39(-2.44%) |
Apr 16, 2019 | 16.09 | 16.19 | 15.81 | 15.96 | 2,137,042 | -0.12(-0.75%) |
Apr 15, 2019 | 16.03 | 16.16 | 15.90 | 16.08 | 2,281,722 | -0.01(-0.06%) |
Apr 12, 2019 | 16.01 | 16.14 | 15.90 | 16.09 | 2,671,300 | +0.16(+1.00%) |
Apr 11, 2019 | 16.30 | 16.36 | 15.88 | 15.93 | 3,355,340 | -0.30(-1.85%) |
Apr 10, 2019 | 16.18 | 16.37 | 16.07 | 16.23 | 5,541,183 | +0.12(+0.74%) |
Apr 09, 2019 | 16.75 | 16.75 | 16.08 | 16.11 | 4,911,928 | -0.69(-4.11%) |
Apr 08, 2019 | 16.71 | 16.86 | 16.57 | 16.80 | 2,970,309 | +0.09(+0.54%) |
Apr 05, 2019 | 16.51 | 16.78 | 16.47 | 16.71 | 2,753,300 | +0.29(+1.77%) |
Apr 04, 2019 | 16.98 | 17.00 | 16.25 | 16.42 | 3,393,468 | -0.55(-3.24%) |
Apr 03, 2019 | 16.82 | 17.12 | 16.73 | 16.97 | 5,003,092 | +0.28(+1.68%) |
Apr 02, 2019 | 16.82 | 16.82 | 16.49 | 16.69 | 3,616,595 | -0.16(-0.95%) |
Apr 01, 2019 | 16.96 | 17.14 | 16.68 | 16.85 | 1,993,811 | +0.06(+0.36%) |
Mar 29, 2019 | 16.68 | 16.87 | 16.62 | 16.79 | 1,849,800 | +0.25(+1.51%) |
Mar 28, 2019 | 16.54 | 16.69 | 16.41 | 16.54 | 1,796,979 | +0.04(+0.24%) |
Mar 27, 2019 | 16.66 | 16.71 | 16.18 | 16.50 | 2,733,384 | -0.16(-0.96%) |
Mar 26, 2019 | 16.80 | 16.93 | 16.64 | 16.66 | 1,935,606 | +0.02(+0.12%) |
Mar 25, 2019 | 16.62 | 16.75 | 16.41 | 16.64 | 1,869,293 | -0.03(-0.18%) |
Mar 22, 2019 | 17.23 | 17.29 | 16.64 | 16.67 | 2,250,800 | -0.70(-4.03%) |
Mar 21, 2019 | 16.94 | 17.39 | 16.88 | 17.37 | 1,770,632 | +0.34(+2.00%) |
Mar 20, 2019 | 17.05 | 17.26 | 16.84 | 17.03 | 1,767,987 | -0.07(-0.41%) |
Mar 19, 2019 | 17.08 | 17.16 | 16.79 | 17.10 | 2,284,888 | +0.16(+0.94%) |
Mar 18, 2019 | 17.00 | 17.10 | 16.72 | 16.94 | 2,144,592 | -0.07(-0.41%) |
Mar 15, 2019 | 16.87 | 17.04 | 16.79 | 17.01 | 3,391,400 | +0.17(+1.01%) |
Mar 14, 2019 | 17.03 | 17.05 | 16.82 | 16.84 | 2,324,769 | -0.16(-0.94%) |
Mar 13, 2019 | 17.13 | 17.19 | 16.95 | 17.00 | 1,654,886 | -0.05(-0.29%) |
Mar 12, 2019 | 17.00 | 17.20 | 16.77 | 17.05 | 3,202,707 | +0.08(+0.47%) |
Mar 11, 2019 | 16.72 | 17.41 | 16.66 | 16.97 | 6,479,896 | +0.87(+5.40%) |
Mar 08, 2019 | 15.99 | 16.12 | 15.90 | 16.10 | 2,490,700 | -0.07(-0.43%) |
Mar 07, 2019 | 16.13 | 16.33 | 15.87 | 16.17 | 2,725,883 | +0.08(+0.50%) |
Mar 06, 2019 | 16.34 | 16.47 | 16.07 | 16.09 | 2,595,330 | -0.23(-1.41%) |
Mar 05, 2019 | 16.38 | 16.41 | 16.20 | 16.32 | 2,250,964 | -0.08(-0.49%) |
Mar 04, 2019 | 16.86 | 16.93 | 16.10 | 16.40 | 4,252,867 | -0.40(-2.38%) |
Mar 01, 2019 | 16.93 | 17.14 | 16.60 | 16.80 | 2,394,000 | +0.04(+0.24%) |
Feb 28, 2019 | 16.84 | 16.95 | 16.59 | 16.76 | 3,059,319 | -0.11(-0.65%) |
Feb 27, 2019 | 16.86 | 17.04 | 16.68 | 16.87 | 4,195,627 | +0.15(+0.90%) |
Feb 26, 2019 | 16.85 | 16.92 | 16.71 | 16.72 | 2,026,756 | -0.22(-1.30%) |
Feb 25, 2019 | 16.99 | 17.25 | 16.92 | 16.94 | 2,907,553 | +0.07(+0.41%) |
Feb 22, 2019 | 16.60 | 16.88 | 16.57 | 16.87 | 2,572,100 | +0.32(+1.93%) |
Feb 21, 2019 | 16.63 | 16.73 | 16.49 | 16.55 | 2,688,504 | -0.12(-0.72%) |
Feb 20, 2019 | 16.77 | 17.03 | 16.51 | 16.67 | 3,713,215 | -0.10(-0.60%) |
Feb 19, 2019 | 17.12 | 17.13 | 16.48 | 16.77 | 7,279,600 | -0.46(-2.67%) |
Feb 15, 2019 | 17.59 | 17.60 | 17.17 | 17.23 | 2,347,100 | -0.32(-1.82%) |
Feb 14, 2019 | 16.90 | 17.74 | 16.85 | 17.55 | 5,325,723 | +0.59(+3.48%) |
Feb 13, 2019 | 17.25 | 17.31 | 16.90 | 16.96 | 4,539,992 | -0.19(-1.11%) |
Feb 12, 2019 | 17.04 | 17.47 | 17.01 | 17.15 | 8,420,423 | +0.20(+1.18%) |
Feb 11, 2019 | 16.34 | 17.10 | 16.27 | 16.95 | 7,145,444 | +0.67(+4.12%) |
Feb 08, 2019 | 16.07 | 16.35 | 15.81 | 16.28 | 6,018,600 | +0.09(+0.56%) |
Feb 07, 2019 | 16.40 | 16.55 | 16.00 | 16.19 | 18,356,152 | -2.23(-12.11%) |
Feb 06, 2019 | 18.66 | 18.66 | 18.15 | 18.42 | 9,370,734 | -0.06(-0.32%) |
Feb 05, 2019 | 18.44 | 18.63 | 18.25 | 18.48 | 2,630,342 | +0.17(+0.93%) |
Feb 04, 2019 | 18.01 | 18.55 | 17.90 | 18.31 | 4,804,267 | +0.37(+2.06%) |