Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.56 | 15.64 | 15.20 | 15.24 | 6,343,066 | -0.41(-2.64%) |
Apr 29, 2019 | 15.80 | 15.99 | 15.58 | 15.66 | 5,337,791 | -0.19(-1.17%) |
Apr 26, 2019 | 15.84 | 15.95 | 15.64 | 15.84 | 4,070,520 | +0.03(+0.21%) |
Apr 25, 2019 | 15.93 | 15.99 | 15.61 | 15.81 | 4,349,052 | -0.19(-1.16%) |
Apr 24, 2019 | 15.95 | 16.08 | 15.80 | 15.99 | 3,660,829 | +0.12(+0.74%) |
Apr 23, 2019 | 15.80 | 15.88 | 15.56 | 15.88 | 4,117,999 | +0.16(+1.02%) |
Apr 22, 2019 | 15.90 | 15.98 | 15.70 | 15.72 | 4,363,742 | -0.22(-1.38%) |
Apr 18, 2019 | 15.81 | 16.09 | 15.77 | 15.93 | 4,488,396 | +0.07(+0.43%) |
Apr 17, 2019 | 15.87 | 16.04 | 15.82 | 15.87 | 3,598,672 | +0.05(+0.32%) |
Apr 16, 2019 | 15.65 | 15.88 | 15.60 | 15.82 | 6,192,008 | +0.22(+1.41%) |
Apr 15, 2019 | 15.62 | 15.76 | 15.55 | 15.60 | 7,763,363 | -0.03(-0.16%) |
Apr 12, 2019 | 15.50 | 15.63 | 15.40 | 15.62 | 5,675,636 | +0.17(+1.09%) |
Apr 11, 2019 | 15.26 | 15.61 | 15.22 | 15.45 | 7,042,546 | +0.25(+1.67%) |
Apr 10, 2019 | 15.17 | 15.32 | 14.99 | 15.20 | 3,850,209 | +0.03(+0.22%) |
Apr 09, 2019 | 15.39 | 15.47 | 15.14 | 15.17 | 3,756,412 | -0.30(-1.96%) |
Apr 08, 2019 | 15.55 | 15.82 | 15.39 | 15.47 | 4,029,215 | -0.10(-0.65%) |
Apr 05, 2019 | 15.58 | 15.76 | 15.53 | 15.57 | 5,101,517 | +0.06(+0.38%) |
Apr 04, 2019 | 15.07 | 15.55 | 15.06 | 15.51 | 3,752,340 | +0.47(+3.14%) |
Apr 03, 2019 | 15.25 | 15.29 | 15.03 | 15.04 | 4,859,794 | -0.07(-0.45%) |
Apr 02, 2019 | 15.37 | 15.39 | 15.02 | 15.11 | 3,835,113 | -0.23(-1.49%) |
Apr 01, 2019 | 15.14 | 15.35 | 15.11 | 15.34 | 6,518,579 | +0.25(+1.68%) |
Mar 29, 2019 | 15.01 | 15.15 | 14.91 | 15.08 | 5,175,490 | +0.13(+0.90%) |
Mar 28, 2019 | 14.70 | 15.46 | 14.70 | 14.95 | 6,178,879 | +0.46(+3.20%) |
Mar 27, 2019 | 14.46 | 14.63 | 14.37 | 14.48 | 3,284,995 | +0.05(+0.35%) |
Mar 26, 2019 | 14.37 | 14.60 | 14.29 | 14.43 | 3,233,729 | +0.19(+1.30%) |
Mar 25, 2019 | 14.18 | 14.39 | 14.07 | 14.25 | 4,578,975 | -0.03(-0.18%) |
Mar 22, 2019 | 14.88 | 14.99 | 14.22 | 14.27 | 4,772,907 | -0.73(-4.84%) |
Mar 21, 2019 | 14.86 | 15.05 | 14.80 | 15.00 | 4,261,914 | +0.15(+1.02%) |
Mar 20, 2019 | 15.07 | 15.25 | 14.80 | 14.85 | 6,013,292 | -0.21(-1.40%) |
Mar 19, 2019 | 14.92 | 15.28 | 14.86 | 15.06 | 9,181,761 | +0.17(+1.13%) |
Mar 18, 2019 | 14.91 | 14.96 | 14.74 | 14.89 | 6,266,004 | +0.02(+0.11%) |
Mar 15, 2019 | 14.96 | 15.08 | 14.85 | 14.87 | 9,424,423 | -0.10(-0.68%) |
Mar 14, 2019 | 14.99 | 15.12 | 14.81 | 14.97 | 5,424,432 | +0.05(+0.34%) |
Mar 13, 2019 | 15.00 | 15.25 | 14.91 | 14.92 | 8,369,212 | -0.04(-0.28%) |
Mar 12, 2019 | 15.14 | 15.14 | 14.70 | 14.96 | 7,173,992 | -0.13(-0.84%) |
Mar 11, 2019 | 15.50 | 15.60 | 14.92 | 15.09 | 8,370,524 | -0.34(-2.19%) |
Mar 08, 2019 | 15.32 | 15.47 | 15.19 | 15.43 | 3,580,450 | -0.03(-0.22%) |
Mar 07, 2019 | 15.34 | 15.59 | 15.20 | 15.46 | 4,237,726 | +0.05(+0.33%) |
Mar 06, 2019 | 15.66 | 15.68 | 15.38 | 15.41 | 5,388,674 | -0.21(-1.35%) |
Mar 05, 2019 | 15.59 | 15.77 | 15.47 | 15.62 | 6,808,002 | +0.08(+0.54%) |
Mar 04, 2019 | 15.68 | 15.81 | 15.54 | 15.54 | 4,868,869 | -0.08(-0.54%) |
Mar 01, 2019 | 15.87 | 16.13 | 15.61 | 15.62 | 7,085,387 | -0.06(-0.38%) |
Feb 28, 2019 | 15.86 | 15.86 | 15.56 | 15.68 | 5,369,042 | -0.16(-1.01%) |
Feb 27, 2019 | 15.72 | 16.05 | 15.66 | 15.84 | 5,635,615 | +0.08(+0.48%) |
Feb 26, 2019 | 16.07 | 16.17 | 15.75 | 15.77 | 7,151,440 | -0.30(-1.84%) |
Feb 25, 2019 | 16.31 | 16.34 | 16.03 | 16.06 | 6,139,919 | -0.08(-0.47%) |
Feb 22, 2019 | 16.13 | 16.33 | 16.02 | 16.14 | 5,824,530 | -0.01(-0.05%) |
Feb 21, 2019 | 16.03 | 16.35 | 15.97 | 16.15 | 4,791,770 | +0.15(+0.95%) |
Feb 20, 2019 | 15.93 | 16.08 | 15.75 | 15.99 | 5,493,609 | +0.14(+0.90%) |
Feb 19, 2019 | 15.82 | 15.97 | 15.63 | 15.85 | 5,261,015 | +0.02(+0.11%) |
Feb 15, 2019 | 15.77 | 15.89 | 15.64 | 15.83 | 5,372,632 | +0.18(+1.13%) |
Feb 14, 2019 | 15.59 | 15.77 | 15.42 | 15.66 | 5,444,969 | -0.09(-0.58%) |
Feb 13, 2019 | 15.63 | 15.81 | 15.50 | 15.75 | 6,498,490 | +0.18(+1.18%) |
Feb 12, 2019 | 15.46 | 15.81 | 15.27 | 15.56 | 8,701,729 | +0.18(+1.14%) |
Feb 11, 2019 | 14.93 | 15.53 | 14.89 | 15.39 | 8,966,058 | +0.46(+3.08%) |
Feb 08, 2019 | 15.59 | 15.84 | 14.76 | 14.93 | 14,502,083 | -0.73(-4.65%) |
Feb 07, 2019 | 13.95 | 15.66 | 13.69 | 15.66 | 35,345,432 | +2.63(+20.17%) |
Feb 06, 2019 | 13.04 | 13.13 | 12.83 | 13.03 | 8,104,522 | -0.03(-0.19%) |
Feb 05, 2019 | 12.97 | 13.20 | 12.92 | 13.05 | 7,152,784 | +0.19(+1.50%) |
Feb 04, 2019 | 12.71 | 12.90 | 12.64 | 12.86 | 5,189,285 | +0.15(+1.19%) |