Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.89 | 17.89 | 17.39 | 17.69 | 23,678 | -0.41(-2.27%) |
Apr 29, 2019 | 17.86 | 18.24 | 17.72 | 18.10 | 21,481 | +0.08(+0.44%) |
Apr 26, 2019 | 18.29 | 18.29 | 17.48 | 18.02 | 16,900 | +0.47(+2.68%) |
Apr 25, 2019 | 17.45 | 17.78 | 17.45 | 17.55 | 8,335 | +0.03(+0.17%) |
Apr 24, 2019 | 17.51 | 17.61 | 17.36 | 17.52 | 18,878 | -0.17(-0.96%) |
Apr 23, 2019 | 17.84 | 17.84 | 17.63 | 17.69 | 16,046 | -0.44(-2.43%) |
Apr 22, 2019 | 18.16 | 18.18 | 18.08 | 18.13 | 6,031 | +0.00(+0.03%) |
Apr 18, 2019 | 18.04 | 18.24 | 18.01 | 18.12 | 5,600 | +0.18(+0.97%) |
Apr 17, 2019 | 18.20 | 18.32 | 17.93 | 17.95 | 12,163 | -0.18(-0.97%) |
Apr 16, 2019 | 18.04 | 18.15 | 18.03 | 18.12 | 9,346 | +0.18(+0.97%) |
Apr 15, 2019 | 18.12 | 18.12 | 17.90 | 17.95 | 7,891 | -0.37(-1.99%) |
Apr 12, 2019 | 18.19 | 18.46 | 18.19 | 18.32 | 7,000 | +0.19(+1.02%) |
Apr 11, 2019 | 18.49 | 18.49 | 18.08 | 18.13 | 16,893 | -0.29(-1.57%) |
Apr 10, 2019 | 17.92 | 18.48 | 17.92 | 18.42 | 15,025 | +0.38(+2.11%) |
Apr 09, 2019 | 18.08 | 18.10 | 18.02 | 18.04 | 110,731 | +0.20(+1.12%) |
Apr 08, 2019 | 18.19 | 18.19 | 17.80 | 17.84 | 6,404 | +0.21(+1.19%) |
Apr 05, 2019 | 17.58 | 17.66 | 17.55 | 17.63 | 11,100 | +0.05(+0.28%) |
Apr 04, 2019 | 17.50 | 17.61 | 17.30 | 17.58 | 12,792 | -0.37(-2.03%) |
Apr 03, 2019 | 17.87 | 18.02 | 17.87 | 17.95 | 6,306 | +0.18(+1.04%) |
Apr 02, 2019 | 17.89 | 17.89 | 17.61 | 17.76 | 18,152 | -0.14(-0.81%) |
Apr 01, 2019 | 18.58 | 18.58 | 17.85 | 17.91 | 20,297 | -0.31(-1.73%) |
Mar 29, 2019 | 18.65 | 18.70 | 18.16 | 18.22 | 9,900 | +0.16(+0.91%) |
Mar 28, 2019 | 18.51 | 18.51 | 17.74 | 18.05 | 32,251 | -0.08(-0.44%) |
Mar 27, 2019 | 17.54 | 18.60 | 17.54 | 18.14 | 21,622 | -0.45(-2.45%) |
Mar 26, 2019 | 18.65 | 18.67 | 18.52 | 18.59 | 30,118 | -0.12(-0.65%) |
Mar 25, 2019 | 18.33 | 18.77 | 18.16 | 18.71 | 37,026 | +0.72(+4.01%) |
Mar 22, 2019 | 18.24 | 18.24 | 17.97 | 17.99 | 13,100 | -0.04(-0.22%) |
Mar 21, 2019 | 18.00 | 18.28 | 18.00 | 18.03 | 11,187 | +0.13(+0.75%) |
Mar 20, 2019 | 17.01 | 18.01 | 17.01 | 17.90 | 7,427 | -0.04(-0.22%) |
Mar 19, 2019 | 18.47 | 18.47 | 17.92 | 17.93 | 7,218 | +0.20(+1.16%) |
Mar 18, 2019 | 17.23 | 18.00 | 17.23 | 17.73 | 17,731 | +0.20(+1.11%) |
Mar 15, 2019 | 17.25 | 17.70 | 17.25 | 17.54 | 40,800 | -0.17(-0.96%) |
Mar 14, 2019 | 17.40 | 18.00 | 17.40 | 17.70 | 5,844 | -0.30(-1.67%) |
Mar 13, 2019 | 18.22 | 18.22 | 17.72 | 18.00 | 30,634 | +0.54(+3.09%) |
Mar 12, 2019 | 17.89 | 17.89 | 17.31 | 17.46 | 32,625 | -0.52(-2.89%) |
Mar 11, 2019 | 17.35 | 17.98 | 17.35 | 17.98 | 15,884 | +0.43(+2.48%) |
Mar 08, 2019 | 17.69 | 17.69 | 17.40 | 17.55 | 10,200 | +0.29(+1.65%) |
Mar 07, 2019 | 16.96 | 17.31 | 16.96 | 17.27 | 17,241 | +0.16(+0.94%) |
Mar 06, 2019 | 16.91 | 17.19 | 16.91 | 17.11 | 13,127 | +0.32(+1.88%) |
Mar 05, 2019 | 16.78 | 16.83 | 16.75 | 16.79 | 10,526 | +0.10(+0.60%) |
Mar 04, 2019 | 16.77 | 16.90 | 16.63 | 16.69 | 26,988 | -0.24(-1.42%) |
Mar 01, 2019 | 17.41 | 17.61 | 16.93 | 16.93 | 36,900 | -0.30(-1.71%) |
Feb 28, 2019 | 17.45 | 17.45 | 17.17 | 17.23 | 35,901 | -0.27(-1.57%) |
Feb 27, 2019 | 17.98 | 17.99 | 17.47 | 17.50 | 65,092 | -0.43(-2.43%) |
Feb 26, 2019 | 17.63 | 18.05 | 17.63 | 17.93 | 7,938 | -0.24(-1.32%) |
Feb 25, 2019 | 18.67 | 18.67 | 17.57 | 18.18 | 25,884 | -0.02(-0.08%) |
Feb 22, 2019 | 17.84 | 18.30 | 17.84 | 18.19 | 10,000 | +0.38(+2.13%) |
Feb 21, 2019 | 18.09 | 18.22 | 17.78 | 17.81 | 25,616 | -0.54(-2.94%) |
Feb 20, 2019 | 18.25 | 18.44 | 18.20 | 18.35 | 65,759 | +0.15(+0.82%) |
Feb 19, 2019 | 17.92 | 18.20 | 17.90 | 18.20 | 29,449 | +0.38(+2.10%) |
Feb 15, 2019 | 18.26 | 18.26 | 17.60 | 17.82 | 6,500 | +0.15(+0.85%) |
Feb 14, 2019 | 18.26 | 18.26 | 17.52 | 17.68 | 15,805 | -0.25(-1.39%) |
Feb 13, 2019 | 17.46 | 18.26 | 17.46 | 17.93 | 6,755 | +0.09(+0.48%) |
Feb 12, 2019 | 17.78 | 17.86 | 17.74 | 17.84 | 14,038 | +0.39(+2.23%) |
Feb 11, 2019 | 17.70 | 17.70 | 17.33 | 17.45 | 22,158 | +0.25(+1.45%) |
Feb 08, 2019 | 16.78 | 17.40 | 16.78 | 17.20 | 13,900 | -0.34(-1.94%) |
Feb 07, 2019 | 17.57 | 17.57 | 17.47 | 17.54 | 14,110 | +0.16(+0.92%) |
Feb 06, 2019 | 17.47 | 17.47 | 17.32 | 17.38 | 14,602 | -0.30(-1.70%) |
Feb 05, 2019 | 17.85 | 17.85 | 17.56 | 17.68 | 7,245 | -0.18(-0.98%) |
Feb 04, 2019 | 18.16 | 18.16 | 17.74 | 17.86 | 22,873 | -0.07(-0.36%) |