Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.26 | 17.47 | 17.23 | 17.29 | 3,719,873 | -0.26(-1.48%) |
Apr 29, 2019 | 17.28 | 17.60 | 17.28 | 17.55 | 2,873,112 | +0.29(+1.68%) |
Apr 26, 2019 | 17.15 | 17.30 | 17.05 | 17.26 | 2,704,200 | +0.14(+0.82%) |
Apr 25, 2019 | 17.18 | 17.30 | 17.04 | 17.12 | 2,307,658 | -0.11(-0.64%) |
Apr 24, 2019 | 17.18 | 17.27 | 17.00 | 17.23 | 2,402,425 | +0.05(+0.29%) |
Apr 23, 2019 | 16.67 | 17.19 | 16.67 | 17.18 | 4,439,722 | +0.54(+3.25%) |
Apr 22, 2019 | 17.07 | 17.08 | 16.52 | 16.64 | 4,121,405 | -0.49(-2.86%) |
Apr 18, 2019 | 17.33 | 17.33 | 17.03 | 17.13 | 3,501,300 | -0.20(-1.15%) |
Apr 17, 2019 | 17.46 | 17.46 | 17.07 | 17.33 | 2,622,291 | -0.03(-0.17%) |
Apr 16, 2019 | 17.01 | 17.38 | 16.98 | 17.36 | 2,760,004 | +0.39(+2.30%) |
Apr 15, 2019 | 17.24 | 17.25 | 16.89 | 16.97 | 2,118,346 | -0.23(-1.34%) |
Apr 12, 2019 | 17.00 | 17.25 | 16.88 | 17.20 | 3,269,200 | +0.30(+1.78%) |
Apr 11, 2019 | 16.89 | 17.00 | 16.77 | 16.90 | 2,084,050 | +0.09(+0.54%) |
Apr 10, 2019 | 16.71 | 16.81 | 16.57 | 16.81 | 2,364,170 | +0.12(+0.72%) |
Apr 09, 2019 | 16.83 | 16.93 | 16.66 | 16.69 | 2,948,757 | -0.20(-1.18%) |
Apr 08, 2019 | 16.91 | 16.98 | 16.83 | 16.89 | 3,275,673 | -0.03(-0.18%) |
Apr 05, 2019 | 16.85 | 17.03 | 16.73 | 16.92 | 3,943,600 | +0.09(+0.53%) |
Apr 04, 2019 | 16.67 | 16.90 | 16.62 | 16.83 | 2,720,334 | +0.14(+0.84%) |
Apr 03, 2019 | 16.83 | 16.93 | 16.61 | 16.69 | 4,009,124 | -0.01(-0.06%) |
Apr 02, 2019 | 16.73 | 16.85 | 16.63 | 16.70 | 3,405,818 | -0.02(-0.12%) |
Apr 01, 2019 | 16.50 | 16.75 | 16.47 | 16.72 | 3,657,816 | +0.28(+1.70%) |
Mar 29, 2019 | 16.68 | 16.76 | 16.37 | 16.44 | 7,712,200 | -0.13(-0.78%) |
Mar 28, 2019 | 16.33 | 16.59 | 16.33 | 16.57 | 3,022,666 | +0.21(+1.28%) |
Mar 27, 2019 | 16.26 | 16.43 | 16.17 | 16.36 | 2,917,805 | +0.07(+0.43%) |
Mar 26, 2019 | 15.92 | 16.31 | 15.92 | 16.29 | 3,335,046 | +0.45(+2.84%) |
Mar 25, 2019 | 15.90 | 16.03 | 15.73 | 15.84 | 3,068,036 | -0.05(-0.31%) |
Mar 22, 2019 | 16.39 | 16.41 | 15.78 | 15.89 | 4,556,800 | -0.60(-3.64%) |
Mar 21, 2019 | 16.47 | 16.70 | 16.39 | 16.49 | 5,822,615 | -0.23(-1.38%) |
Mar 20, 2019 | 17.15 | 17.20 | 16.70 | 16.72 | 3,021,815 | -0.44(-2.56%) |
Mar 19, 2019 | 17.65 | 17.68 | 17.12 | 17.16 | 2,934,223 | -0.44(-2.50%) |
Mar 18, 2019 | 17.42 | 17.62 | 17.41 | 17.60 | 2,159,878 | +0.24(+1.38%) |
Mar 15, 2019 | 17.38 | 17.55 | 17.34 | 17.36 | 6,039,100 | -0.11(-0.63%) |
Mar 14, 2019 | 17.41 | 17.49 | 17.34 | 17.47 | 2,582,924 | +0.08(+0.46%) |
Mar 13, 2019 | 17.39 | 17.44 | 17.29 | 17.39 | 2,621,573 | +0.09(+0.52%) |
Mar 12, 2019 | 17.40 | 17.47 | 17.26 | 17.30 | 2,778,453 | -0.08(-0.46%) |
Mar 11, 2019 | 17.21 | 17.40 | 17.16 | 17.38 | 2,618,388 | +0.22(+1.28%) |
Mar 08, 2019 | 17.02 | 17.20 | 16.97 | 17.16 | 2,696,600 | +0.03(+0.18%) |
Mar 07, 2019 | 17.32 | 17.39 | 17.02 | 17.13 | 3,289,431 | -0.27(-1.55%) |
Mar 06, 2019 | 17.68 | 17.74 | 17.37 | 17.40 | 3,514,517 | -0.31(-1.75%) |
Mar 05, 2019 | 17.71 | 17.76 | 17.43 | 17.71 | 3,983,817 | -0.01(-0.06%) |
Mar 04, 2019 | 17.87 | 18.03 | 17.65 | 17.72 | 5,126,511 | -0.18(-1.01%) |
Mar 01, 2019 | 17.88 | 17.94 | 17.69 | 17.90 | 3,518,200 | +0.14(+0.79%) |
Feb 28, 2019 | 17.78 | 17.85 | 17.74 | 17.76 | 2,625,221 | +0.00(+0.00%) |
Feb 27, 2019 | 17.58 | 17.78 | 17.53 | 17.76 | 1,640,414 | +0.17(+0.97%) |
Feb 26, 2019 | 17.66 | 17.76 | 17.55 | 17.59 | 2,060,662 | -0.10(-0.57%) |
Feb 25, 2019 | 17.83 | 17.89 | 17.66 | 17.69 | 2,327,118 | +0.00(+0.00%) |
Feb 22, 2019 | 17.58 | 17.71 | 17.57 | 17.69 | 2,255,000 | +0.05(+0.28%) |
Feb 21, 2019 | 17.67 | 17.71 | 17.55 | 17.64 | 2,992,366 | -0.06(-0.34%) |
Feb 20, 2019 | 17.48 | 17.72 | 17.43 | 17.70 | 2,178,458 | +0.17(+0.97%) |
Feb 19, 2019 | 17.31 | 17.57 | 17.25 | 17.53 | 4,230,610 | +0.19(+1.10%) |
Feb 15, 2019 | 17.10 | 17.35 | 17.02 | 17.34 | 4,746,000 | +0.39(+2.30%) |
Feb 14, 2019 | 16.94 | 17.03 | 16.86 | 16.95 | 2,744,883 | -0.14(-0.82%) |
Feb 13, 2019 | 17.20 | 17.22 | 17.06 | 17.09 | 2,741,588 | -0.05(-0.29%) |
Feb 12, 2019 | 17.10 | 17.21 | 17.01 | 17.14 | 3,161,239 | +0.17(+1.00%) |
Feb 11, 2019 | 16.81 | 16.99 | 16.79 | 16.97 | 2,080,482 | +0.15(+0.89%) |
Feb 08, 2019 | 16.90 | 16.98 | 16.66 | 16.82 | 3,134,300 | -0.17(-1.00%) |
Feb 07, 2019 | 16.79 | 17.06 | 16.77 | 16.99 | 3,905,657 | +0.26(+1.55%) |
Feb 06, 2019 | 16.63 | 16.81 | 16.62 | 16.73 | 3,650,039 | +0.01(+0.06%) |
Feb 05, 2019 | 16.72 | 16.74 | 16.56 | 16.72 | 3,899,755 | +0.03(+0.18%) |
Feb 04, 2019 | 16.56 | 16.71 | 16.43 | 16.69 | 2,872,730 | +0.11(+0.66%) |