Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.71 | 16.79 | 16.54 | 16.77 | 4,450,256 | +0.06(+0.36%) |
Apr 29, 2019 | 16.65 | 16.84 | 16.62 | 16.71 | 5,150,313 | +0.09(+0.55%) |
Apr 26, 2019 | 16.71 | 16.81 | 16.29 | 16.62 | 5,764,010 | -0.13(-0.77%) |
Apr 25, 2019 | 16.62 | 16.93 | 16.30 | 16.75 | 7,718,442 | +0.31(+1.86%) |
Apr 24, 2019 | 16.43 | 16.53 | 16.34 | 16.45 | 6,106,359 | -0.06(-0.37%) |
Apr 23, 2019 | 16.35 | 16.65 | 16.32 | 16.51 | 5,256,904 | +0.18(+1.12%) |
Apr 22, 2019 | 16.39 | 16.45 | 16.30 | 16.32 | 3,657,624 | -0.11(-0.70%) |
Apr 18, 2019 | 16.46 | 16.54 | 16.29 | 16.44 | 3,352,286 | -0.10(-0.60%) |
Apr 17, 2019 | 16.42 | 16.57 | 16.34 | 16.54 | 3,823,448 | +0.10(+0.60%) |
Apr 16, 2019 | 16.19 | 16.44 | 16.12 | 16.44 | 4,753,513 | +0.35(+2.18%) |
Apr 15, 2019 | 16.25 | 16.36 | 16.03 | 16.09 | 5,721,656 | -0.19(-1.17%) |
Apr 12, 2019 | 16.22 | 16.33 | 16.05 | 16.28 | 4,552,582 | +0.36(+2.25%) |
Apr 11, 2019 | 15.96 | 16.16 | 15.87 | 15.92 | 5,214,072 | +0.05(+0.29%) |
Apr 10, 2019 | 15.64 | 15.90 | 15.52 | 15.87 | 5,101,355 | +0.37(+2.41%) |
Apr 09, 2019 | 15.62 | 15.67 | 15.46 | 15.50 | 3,716,951 | -0.17(-1.07%) |
Apr 08, 2019 | 15.64 | 15.77 | 15.56 | 15.67 | 6,208,359 | +0.02(+0.15%) |
Apr 05, 2019 | 15.48 | 15.65 | 15.37 | 15.64 | 9,683,962 | +0.23(+1.49%) |
Apr 04, 2019 | 15.39 | 15.59 | 15.35 | 15.41 | 5,257,903 | +0.05(+0.35%) |
Apr 03, 2019 | 15.35 | 15.41 | 15.20 | 15.36 | 4,482,254 | +0.21(+1.36%) |
Apr 02, 2019 | 15.21 | 15.31 | 15.09 | 15.16 | 4,551,638 | -0.09(-0.60%) |
Apr 01, 2019 | 14.94 | 15.25 | 14.88 | 15.25 | 5,793,798 | +0.50(+3.42%) |
Mar 29, 2019 | 14.90 | 14.96 | 14.69 | 14.74 | 6,137,826 | -0.05(-0.31%) |
Mar 28, 2019 | 14.74 | 14.92 | 14.71 | 14.79 | 4,872,066 | +0.04(+0.26%) |
Mar 27, 2019 | 14.78 | 14.84 | 14.62 | 14.75 | 3,550,650 | +0.03(+0.21%) |
Mar 26, 2019 | 14.53 | 14.74 | 14.49 | 14.72 | 5,095,262 | +0.38(+2.66%) |
Mar 25, 2019 | 14.59 | 14.68 | 14.24 | 14.34 | 4,928,905 | -0.21(-1.47%) |
Mar 22, 2019 | 14.99 | 15.04 | 14.39 | 14.55 | 5,007,866 | -0.56(-3.69%) |
Mar 21, 2019 | 14.92 | 15.21 | 14.72 | 15.11 | 4,356,899 | +0.05(+0.30%) |
Mar 20, 2019 | 15.27 | 15.31 | 15.03 | 15.06 | 6,077,576 | -0.16(-1.05%) |
Mar 19, 2019 | 15.60 | 15.64 | 15.18 | 15.22 | 5,148,213 | -0.23(-1.48%) |
Mar 18, 2019 | 15.20 | 15.46 | 15.09 | 15.45 | 5,229,164 | +0.35(+2.33%) |
Mar 15, 2019 | 14.82 | 15.13 | 14.80 | 15.10 | 13,214,381 | +0.33(+2.22%) |
Mar 14, 2019 | 14.77 | 14.88 | 14.67 | 14.77 | 4,170,688 | +0.02(+0.10%) |
Mar 13, 2019 | 14.56 | 14.99 | 14.51 | 14.76 | 4,917,779 | +0.27(+1.90%) |
Mar 12, 2019 | 14.55 | 14.67 | 14.45 | 14.48 | 5,162,256 | +0.00(+0.00%) |
Mar 11, 2019 | 14.38 | 14.56 | 14.33 | 14.48 | 5,750,878 | +0.25(+1.77%) |
Mar 08, 2019 | 14.12 | 14.25 | 14.00 | 14.23 | 6,647,074 | -0.02(-0.11%) |
Mar 07, 2019 | 14.61 | 14.61 | 14.20 | 14.25 | 7,258,864 | -0.43(-2.91%) |
Mar 06, 2019 | 14.83 | 14.96 | 14.62 | 14.67 | 4,795,255 | -0.19(-1.28%) |
Mar 05, 2019 | 14.86 | 14.95 | 14.70 | 14.86 | 4,258,094 | +0.02(+0.10%) |
Mar 04, 2019 | 14.90 | 15.19 | 14.73 | 14.85 | 6,851,697 | -0.05(-0.31%) |
Mar 01, 2019 | 14.96 | 15.22 | 14.84 | 14.90 | 8,067,938 | +0.12(+0.83%) |
Feb 28, 2019 | 14.77 | 14.94 | 14.74 | 14.77 | 6,522,910 | +0.04(+0.26%) |
Feb 27, 2019 | 14.54 | 14.74 | 14.47 | 14.74 | 5,007,851 | +0.19(+1.31%) |
Feb 26, 2019 | 14.43 | 14.65 | 14.40 | 14.54 | 4,722,533 | +0.05(+0.37%) |
Feb 25, 2019 | 14.64 | 14.83 | 14.47 | 14.49 | 4,271,564 | -0.05(-0.37%) |
Feb 22, 2019 | 14.44 | 14.58 | 14.38 | 14.54 | 4,347,337 | +0.17(+1.17%) |
Feb 21, 2019 | 14.57 | 14.62 | 14.31 | 14.38 | 4,725,832 | -0.16(-1.10%) |
Feb 20, 2019 | 14.41 | 14.60 | 14.36 | 14.54 | 4,993,683 | +0.10(+0.69%) |
Feb 19, 2019 | 14.31 | 14.50 | 14.22 | 14.44 | 4,437,874 | +0.04(+0.27%) |
Feb 15, 2019 | 14.09 | 14.42 | 14.01 | 14.40 | 6,013,395 | +0.45(+3.23%) |
Feb 14, 2019 | 13.99 | 14.03 | 13.69 | 13.95 | 4,477,739 | -0.15(-1.08%) |
Feb 13, 2019 | 14.09 | 14.30 | 14.06 | 14.10 | 4,652,407 | +0.15(+1.09%) |
Feb 12, 2019 | 13.82 | 13.98 | 13.77 | 13.95 | 6,698,152 | +0.29(+2.09%) |
Feb 11, 2019 | 13.63 | 13.69 | 13.51 | 13.66 | 5,476,314 | +0.14(+1.06%) |
Feb 08, 2019 | 13.71 | 13.78 | 13.30 | 13.52 | 5,750,023 | -0.28(-2.01%) |
Feb 07, 2019 | 13.93 | 14.11 | 13.60 | 13.80 | 5,737,655 | -0.16(-1.13%) |
Feb 06, 2019 | 14.05 | 14.19 | 13.93 | 13.96 | 5,440,477 | -0.11(-0.75%) |
Feb 05, 2019 | 13.99 | 14.08 | 13.87 | 14.06 | 4,966,084 | +0.11(+0.75%) |
Feb 04, 2019 | 13.85 | 14.02 | 13.69 | 13.96 | 5,326,265 | +0.17(+1.20%) |