Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.57 | 17.58 | 17.00 | 17.04 | 3,363,457 | -0.59(-3.37%) |
Apr 29, 2019 | 17.27 | 17.70 | 17.21 | 17.64 | 2,227,767 | +0.39(+2.24%) |
Apr 26, 2019 | 17.15 | 17.27 | 16.63 | 17.25 | 3,080,217 | +0.21(+1.22%) |
Apr 25, 2019 | 17.54 | 17.56 | 16.81 | 17.04 | 3,984,194 | -0.46(-2.60%) |
Apr 24, 2019 | 17.34 | 17.70 | 17.21 | 17.50 | 3,055,354 | +0.24(+1.38%) |
Apr 23, 2019 | 17.82 | 18.02 | 17.19 | 17.26 | 4,572,123 | -0.55(-3.11%) |
Apr 22, 2019 | 17.81 | 17.93 | 17.60 | 17.82 | 1,626,871 | -0.24(-1.32%) |
Apr 18, 2019 | 18.32 | 18.48 | 17.55 | 18.06 | 3,495,972 | -0.35(-1.88%) |
Apr 17, 2019 | 17.84 | 18.49 | 17.73 | 18.40 | 3,810,987 | +0.62(+3.51%) |
Apr 16, 2019 | 17.84 | 17.84 | 17.41 | 17.78 | 2,156,764 | +0.39(+2.22%) |
Apr 15, 2019 | 18.12 | 18.12 | 17.32 | 17.39 | 2,582,577 | -0.73(-4.05%) |
Apr 12, 2019 | 18.01 | 18.33 | 17.89 | 18.12 | 2,603,714 | +0.37(+2.06%) |
Apr 11, 2019 | 17.62 | 18.02 | 17.52 | 17.76 | 2,141,983 | -0.05(-0.28%) |
Apr 10, 2019 | 17.56 | 17.89 | 17.42 | 17.81 | 3,423,590 | +0.33(+1.87%) |
Apr 09, 2019 | 18.14 | 18.23 | 17.41 | 17.48 | 4,558,692 | -0.68(-3.76%) |
Apr 08, 2019 | 18.01 | 18.41 | 17.84 | 18.16 | 1,594,562 | +0.10(+0.55%) |
Apr 05, 2019 | 18.18 | 18.49 | 18.00 | 18.07 | 2,142,246 | -0.05(-0.27%) |
Apr 04, 2019 | 18.66 | 18.90 | 18.04 | 18.11 | 3,549,608 | -0.75(-3.99%) |
Apr 03, 2019 | 18.88 | 19.24 | 18.54 | 18.87 | 8,782,976 | +0.18(+0.95%) |
Apr 02, 2019 | 18.58 | 18.78 | 18.43 | 18.69 | 3,156,918 | +0.05(+0.27%) |
Apr 01, 2019 | 18.58 | 18.69 | 18.15 | 18.64 | 6,177,514 | +0.70(+3.92%) |
Mar 29, 2019 | 17.30 | 17.99 | 17.15 | 17.94 | 5,230,436 | +0.88(+5.17%) |
Mar 28, 2019 | 16.89 | 17.10 | 16.81 | 17.05 | 1,940,094 | +0.14(+0.82%) |
Mar 27, 2019 | 16.81 | 17.01 | 16.73 | 16.92 | 2,665,743 | +0.07(+0.41%) |
Mar 26, 2019 | 17.12 | 17.14 | 16.68 | 16.85 | 2,952,568 | -0.12(-0.70%) |
Mar 25, 2019 | 16.55 | 17.04 | 16.30 | 16.97 | 4,211,225 | +0.14(+0.82%) |
Mar 22, 2019 | 17.17 | 17.24 | 16.45 | 16.83 | 5,664,254 | -0.47(-2.69%) |
Mar 21, 2019 | 16.33 | 17.45 | 16.18 | 17.29 | 7,204,032 | +0.78(+4.74%) |
Mar 20, 2019 | 17.14 | 17.39 | 16.19 | 16.51 | 24,979,006 | -1.89(-10.29%) |
Mar 19, 2019 | 19.20 | 19.79 | 18.28 | 18.40 | 14,030,175 | -0.54(-2.83%) |
Mar 18, 2019 | 18.33 | 19.03 | 18.31 | 18.94 | 7,986,995 | +0.83(+4.60%) |
Mar 15, 2019 | 17.75 | 18.20 | 17.64 | 18.11 | 4,443,630 | +0.58(+3.34%) |
Mar 14, 2019 | 17.70 | 18.00 | 17.37 | 17.52 | 2,985,511 | -0.21(-1.17%) |
Mar 13, 2019 | 18.13 | 18.31 | 17.64 | 17.73 | 3,019,470 | -0.41(-2.24%) |
Mar 12, 2019 | 17.84 | 18.22 | 17.64 | 18.13 | 2,817,511 | +0.40(+2.23%) |
Mar 11, 2019 | 17.22 | 17.98 | 16.93 | 17.74 | 5,313,201 | +0.77(+4.56%) |
Mar 08, 2019 | 17.12 | 17.24 | 16.50 | 16.97 | 7,932,639 | -0.88(-4.94%) |
Mar 07, 2019 | 18.13 | 18.13 | 17.39 | 17.85 | 6,473,884 | -0.47(-2.54%) |
Mar 06, 2019 | 18.43 | 18.51 | 17.96 | 18.31 | 4,578,034 | +0.05(+0.27%) |
Mar 05, 2019 | 18.06 | 18.35 | 17.59 | 18.26 | 4,670,732 | +0.26(+1.43%) |
Mar 04, 2019 | 18.10 | 18.16 | 17.47 | 18.01 | 3,820,097 | -0.03(-0.16%) |
Mar 01, 2019 | 18.03 | 18.12 | 17.44 | 18.04 | 4,765,436 | +0.18(+1.00%) |
Feb 28, 2019 | 18.54 | 18.58 | 17.60 | 17.86 | 15,459,689 | -0.47(-2.54%) |
Feb 27, 2019 | 17.81 | 18.69 | 17.72 | 18.32 | 6,678,929 | +0.58(+3.30%) |
Feb 26, 2019 | 18.22 | 18.29 | 17.67 | 17.74 | 7,870,657 | -0.84(-4.53%) |
Feb 25, 2019 | 18.31 | 18.63 | 17.84 | 18.58 | 9,034,508 | +0.93(+5.28%) |
Feb 22, 2019 | 16.95 | 17.70 | 16.73 | 17.65 | 6,902,839 | +0.90(+5.38%) |
Feb 21, 2019 | 16.97 | 17.28 | 16.68 | 16.75 | 3,117,844 | -0.28(-1.63%) |
Feb 20, 2019 | 16.93 | 17.05 | 16.65 | 17.02 | 6,765,118 | +0.12(+0.70%) |
Feb 19, 2019 | 16.19 | 17.01 | 16.00 | 16.91 | 6,995,795 | +0.88(+5.50%) |
Feb 15, 2019 | 16.59 | 16.67 | 16.01 | 16.02 | 6,917,270 | -0.81(-4.83%) |
Feb 14, 2019 | 15.66 | 17.22 | 15.53 | 16.84 | 11,048,639 | +1.11(+7.06%) |
Feb 13, 2019 | 16.06 | 16.14 | 15.37 | 15.73 | 4,178,119 | -0.14(-0.87%) |
Feb 12, 2019 | 15.13 | 15.89 | 15.01 | 15.87 | 9,058,533 | +0.97(+6.52%) |
Feb 11, 2019 | 14.78 | 15.41 | 14.73 | 14.89 | 3,590,453 | +0.33(+2.25%) |
Feb 08, 2019 | 14.71 | 14.81 | 14.49 | 14.57 | 2,318,437 | -0.26(-1.74%) |
Feb 07, 2019 | 14.74 | 15.47 | 14.49 | 14.82 | 5,563,932 | +0.01(+0.07%) |
Feb 06, 2019 | 14.74 | 15.26 | 14.45 | 14.81 | 3,966,332 | -0.08(-0.53%) |
Feb 05, 2019 | 14.76 | 14.93 | 14.39 | 14.89 | 3,889,708 | +0.18(+1.21%) |
Feb 04, 2019 | 13.90 | 14.77 | 13.77 | 14.72 | 4,539,126 | +0.90(+6.53%) |