Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.07 | 14.38 | 13.85 | 13.89 | 1,030,822 | -0.16(-1.14%) |
Apr 29, 2019 | 14.41 | 14.66 | 14.02 | 14.05 | 599,027 | -0.30(-2.09%) |
Apr 26, 2019 | 14.25 | 14.42 | 13.78 | 14.35 | 538,400 | -0.01(-0.07%) |
Apr 25, 2019 | 14.98 | 15.68 | 14.26 | 14.36 | 1,429,766 | -1.49(-9.40%) |
Apr 24, 2019 | 15.10 | 16.24 | 15.05 | 15.85 | 2,640,087 | -0.36(-2.22%) |
Apr 23, 2019 | 16.26 | 16.46 | 16.11 | 16.21 | 672,689 | +0.01(+0.06%) |
Apr 22, 2019 | 16.42 | 16.43 | 16.14 | 16.20 | 392,857 | -0.21(-1.28%) |
Apr 18, 2019 | 16.49 | 16.83 | 16.36 | 16.41 | 500,000 | -0.14(-0.85%) |
Apr 17, 2019 | 16.94 | 17.24 | 16.17 | 16.55 | 519,881 | -0.14(-0.84%) |
Apr 16, 2019 | 16.50 | 16.73 | 16.35 | 16.69 | 881,921 | +0.31(+1.89%) |
Apr 15, 2019 | 16.29 | 16.87 | 16.25 | 16.38 | 944,314 | +0.23(+1.42%) |
Apr 12, 2019 | 16.39 | 16.53 | 15.90 | 16.15 | 808,600 | -0.01(-0.06%) |
Apr 11, 2019 | 17.70 | 17.70 | 16.14 | 16.16 | 1,449,415 | -2.06(-11.31%) |
Apr 10, 2019 | 17.96 | 18.32 | 17.95 | 18.22 | 377,165 | +0.27(+1.50%) |
Apr 09, 2019 | 18.41 | 18.80 | 17.91 | 17.95 | 450,096 | +0.01(+0.06%) |
Apr 08, 2019 | 17.86 | 17.96 | 17.64 | 17.94 | 227,982 | -0.02(-0.11%) |
Apr 05, 2019 | 18.17 | 18.36 | 17.95 | 17.96 | 307,700 | -0.04(-0.22%) |
Apr 04, 2019 | 17.98 | 18.34 | 17.80 | 18.00 | 382,089 | +0.06(+0.33%) |
Apr 03, 2019 | 17.60 | 18.25 | 17.44 | 17.94 | 518,715 | +0.65(+3.76%) |
Apr 02, 2019 | 17.34 | 17.47 | 16.98 | 17.29 | 410,793 | -0.04(-0.23%) |
Apr 01, 2019 | 16.99 | 17.45 | 16.78 | 17.33 | 402,496 | +0.62(+3.71%) |
Mar 29, 2019 | 16.65 | 16.87 | 16.42 | 16.71 | 339,600 | +0.23(+1.40%) |
Mar 28, 2019 | 16.46 | 16.75 | 16.33 | 16.48 | 305,676 | +0.03(+0.18%) |
Mar 27, 2019 | 16.72 | 16.89 | 16.00 | 16.45 | 1,274,363 | -1.35(-7.58%) |
Mar 26, 2019 | 17.73 | 18.02 | 17.58 | 17.80 | 715,289 | +0.30(+1.71%) |
Mar 25, 2019 | 17.83 | 18.07 | 17.46 | 17.50 | 480,111 | -0.47(-2.62%) |
Mar 22, 2019 | 18.94 | 19.09 | 17.95 | 17.97 | 466,800 | -1.10(-5.77%) |
Mar 21, 2019 | 18.81 | 19.36 | 18.64 | 19.07 | 547,852 | +0.19(+1.01%) |
Mar 20, 2019 | 19.17 | 19.43 | 18.85 | 18.88 | 342,754 | -0.30(-1.56%) |
Mar 19, 2019 | 19.20 | 19.32 | 18.93 | 19.18 | 413,659 | +0.10(+0.52%) |
Mar 18, 2019 | 19.34 | 19.41 | 18.72 | 19.08 | 440,090 | -0.26(-1.34%) |
Mar 15, 2019 | 18.71 | 19.61 | 18.71 | 19.34 | 828,300 | +0.78(+4.20%) |
Mar 14, 2019 | 18.59 | 18.77 | 18.44 | 18.56 | 243,106 | -0.04(-0.22%) |
Mar 13, 2019 | 18.41 | 18.71 | 18.28 | 18.60 | 276,678 | +0.31(+1.69%) |
Mar 12, 2019 | 18.36 | 18.47 | 18.07 | 18.29 | 249,907 | -0.01(-0.05%) |
Mar 11, 2019 | 17.54 | 18.31 | 17.51 | 18.30 | 405,884 | +0.83(+4.75%) |
Mar 08, 2019 | 17.33 | 17.72 | 17.33 | 17.47 | 462,300 | -0.13(-0.74%) |
Mar 07, 2019 | 17.52 | 17.80 | 17.17 | 17.60 | 385,937 | +0.02(+0.11%) |
Mar 06, 2019 | 18.62 | 18.62 | 17.53 | 17.58 | 582,350 | -1.05(-5.64%) |
Mar 05, 2019 | 19.17 | 19.43 | 18.62 | 18.63 | 293,517 | -0.59(-3.07%) |
Mar 04, 2019 | 19.70 | 20.07 | 19.14 | 19.22 | 602,500 | -0.31(-1.59%) |
Mar 01, 2019 | 19.30 | 19.72 | 19.09 | 19.53 | 799,400 | +0.44(+2.30%) |
Feb 28, 2019 | 19.18 | 19.29 | 18.84 | 19.09 | 337,868 | -0.19(-0.99%) |
Feb 27, 2019 | 19.02 | 19.43 | 18.75 | 19.28 | 530,113 | +0.01(+0.05%) |
Feb 26, 2019 | 19.11 | 19.61 | 18.87 | 19.27 | 565,957 | +0.06(+0.31%) |
Feb 25, 2019 | 18.57 | 19.36 | 18.54 | 19.21 | 547,618 | +0.90(+4.92%) |
Feb 22, 2019 | 17.88 | 18.32 | 17.68 | 18.31 | 253,300 | +0.60(+3.39%) |
Feb 21, 2019 | 17.79 | 18.19 | 17.56 | 17.71 | 489,942 | -0.06(-0.34%) |
Feb 20, 2019 | 17.50 | 17.94 | 17.40 | 17.77 | 489,445 | +0.35(+2.01%) |
Feb 19, 2019 | 17.69 | 17.77 | 17.27 | 17.42 | 424,919 | -0.35(-1.97%) |
Feb 15, 2019 | 17.46 | 17.93 | 17.22 | 17.77 | 454,400 | +0.40(+2.30%) |
Feb 14, 2019 | 17.28 | 17.64 | 17.25 | 17.37 | 295,959 | +0.03(+0.17%) |
Feb 13, 2019 | 17.32 | 17.78 | 17.26 | 17.34 | 524,358 | +0.06(+0.35%) |
Feb 12, 2019 | 17.19 | 17.57 | 16.79 | 17.28 | 505,460 | +0.32(+1.89%) |
Feb 11, 2019 | 16.50 | 17.01 | 16.28 | 16.96 | 460,334 | +0.50(+3.04%) |
Feb 08, 2019 | 15.45 | 16.61 | 15.36 | 16.46 | 588,500 | +0.83(+5.31%) |
Feb 07, 2019 | 15.02 | 16.00 | 15.00 | 15.63 | 1,318,985 | +0.37(+2.42%) |
Feb 06, 2019 | 15.65 | 16.16 | 15.24 | 15.26 | 2,973,577 | -2.97(-16.29%) |
Feb 05, 2019 | 18.85 | 18.99 | 18.09 | 18.23 | 726,240 | -0.68(-3.60%) |
Feb 04, 2019 | 18.02 | 18.94 | 17.91 | 18.91 | 698,155 | +0.87(+4.82%) |