Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.32 | 18.62 | 17.79 | 17.89 | 1,675,772 | -0.72(-3.88%) |
Apr 29, 2019 | 18.44 | 18.91 | 18.42 | 18.62 | 1,710,738 | +0.22(+1.20%) |
Apr 26, 2019 | 17.71 | 18.43 | 17.71 | 18.39 | 925,099 | +0.60(+3.37%) |
Apr 25, 2019 | 17.76 | 18.09 | 17.64 | 17.79 | 864,828 | -0.03(-0.15%) |
Apr 24, 2019 | 17.77 | 18.00 | 17.63 | 17.82 | 1,354,966 | -0.03(-0.15%) |
Apr 23, 2019 | 17.41 | 17.87 | 17.38 | 17.85 | 959,852 | +0.48(+2.76%) |
Apr 22, 2019 | 17.51 | 17.56 | 17.25 | 17.37 | 448,704 | -0.24(-1.35%) |
Apr 18, 2019 | 17.80 | 17.84 | 17.46 | 17.60 | 648,689 | -0.21(-1.15%) |
Apr 17, 2019 | 17.85 | 17.91 | 17.73 | 17.81 | 739,664 | +0.06(+0.36%) |
Apr 16, 2019 | 17.55 | 17.81 | 17.45 | 17.75 | 740,068 | +0.36(+2.09%) |
Apr 15, 2019 | 17.60 | 17.65 | 17.26 | 17.38 | 473,555 | -0.22(-1.26%) |
Apr 12, 2019 | 17.57 | 17.75 | 17.50 | 17.60 | 510,864 | +0.25(+1.46%) |
Apr 11, 2019 | 17.43 | 17.56 | 17.28 | 17.35 | 1,160,737 | -0.01(-0.06%) |
Apr 10, 2019 | 17.24 | 17.48 | 17.18 | 17.36 | 752,848 | +0.11(+0.64%) |
Apr 09, 2019 | 17.50 | 17.50 | 17.22 | 17.25 | 561,884 | -0.29(-1.65%) |
Apr 08, 2019 | 17.41 | 17.54 | 17.31 | 17.54 | 563,602 | +0.09(+0.51%) |
Apr 05, 2019 | 17.53 | 17.64 | 17.41 | 17.45 | 785,945 | +0.01(+0.03%) |
Apr 04, 2019 | 17.35 | 17.58 | 17.34 | 17.45 | 695,516 | +0.10(+0.58%) |
Apr 03, 2019 | 17.43 | 17.53 | 17.27 | 17.35 | 487,352 | +0.08(+0.46%) |
Apr 02, 2019 | 17.38 | 17.51 | 17.21 | 17.27 | 909,716 | -0.05(-0.30%) |
Apr 01, 2019 | 16.91 | 17.32 | 16.91 | 17.32 | 560,117 | +0.60(+3.56%) |
Mar 29, 2019 | 16.77 | 16.95 | 16.67 | 16.72 | 988,886 | +0.16(+0.99%) |
Mar 28, 2019 | 16.56 | 16.68 | 16.45 | 16.56 | 1,137,208 | +0.07(+0.41%) |
Mar 27, 2019 | 16.53 | 16.72 | 16.33 | 16.49 | 1,303,705 | -0.14(-0.85%) |
Mar 26, 2019 | 16.63 | 16.80 | 16.42 | 16.63 | 877,291 | +0.13(+0.80%) |
Mar 25, 2019 | 16.72 | 16.86 | 16.35 | 16.50 | 1,134,846 | -0.28(-1.66%) |
Mar 22, 2019 | 17.39 | 17.39 | 16.63 | 16.78 | 1,138,292 | -0.82(-4.67%) |
Mar 21, 2019 | 17.24 | 17.64 | 17.17 | 17.60 | 1,150,484 | +0.22(+1.27%) |
Mar 20, 2019 | 17.73 | 17.73 | 17.32 | 17.38 | 864,405 | -0.47(-2.63%) |
Mar 19, 2019 | 18.09 | 18.11 | 17.81 | 17.85 | 1,157,223 | -0.14(-0.76%) |
Mar 18, 2019 | 17.96 | 18.12 | 17.88 | 17.99 | 901,384 | +0.08(+0.47%) |
Mar 15, 2019 | 17.59 | 17.96 | 17.59 | 17.90 | 1,697,946 | +0.23(+1.31%) |
Mar 14, 2019 | 17.65 | 17.79 | 17.56 | 17.67 | 1,061,975 | +0.07(+0.42%) |
Mar 13, 2019 | 17.58 | 17.71 | 17.50 | 17.60 | 1,725,989 | +0.15(+0.85%) |
Mar 12, 2019 | 17.28 | 17.63 | 17.28 | 17.45 | 1,567,771 | +0.23(+1.31%) |
Mar 11, 2019 | 16.97 | 17.26 | 16.97 | 17.22 | 929,247 | +0.35(+2.09%) |
Mar 08, 2019 | 16.82 | 16.99 | 16.78 | 16.87 | 585,852 | -0.14(-0.84%) |
Mar 07, 2019 | 17.32 | 17.38 | 16.90 | 17.01 | 1,150,603 | -0.29(-1.70%) |
Mar 06, 2019 | 17.70 | 17.72 | 17.30 | 17.31 | 720,416 | -0.38(-2.14%) |
Mar 05, 2019 | 17.81 | 17.81 | 17.49 | 17.69 | 945,925 | -0.09(-0.50%) |
Mar 04, 2019 | 17.67 | 17.89 | 17.60 | 17.78 | 1,142,279 | +0.18(+1.02%) |
Mar 01, 2019 | 17.54 | 17.76 | 17.40 | 17.60 | 1,672,887 | +0.22(+1.24%) |
Feb 28, 2019 | 17.45 | 17.47 | 17.33 | 17.38 | 1,790,815 | -0.06(-0.36%) |
Feb 27, 2019 | 17.57 | 17.68 | 17.41 | 17.45 | 1,409,525 | -0.15(-0.84%) |
Feb 26, 2019 | 17.54 | 17.74 | 17.54 | 17.59 | 1,407,306 | -0.11(-0.62%) |
Feb 25, 2019 | 17.78 | 18.03 | 17.65 | 17.70 | 2,527,481 | +0.04(+0.24%) |
Feb 22, 2019 | 17.90 | 17.90 | 17.60 | 17.66 | 2,311,154 | -0.12(-0.65%) |
Feb 21, 2019 | 18.09 | 18.15 | 17.75 | 17.78 | 1,848,196 | -0.30(-1.68%) |
Feb 20, 2019 | 18.27 | 18.32 | 18.01 | 18.08 | 1,202,532 | -0.08(-0.46%) |
Feb 19, 2019 | 17.74 | 18.31 | 17.67 | 18.16 | 2,277,986 | +0.39(+2.18%) |
Feb 15, 2019 | 17.78 | 18.03 | 17.61 | 17.78 | 2,207,110 | +0.14(+0.80%) |
Feb 14, 2019 | 17.61 | 17.72 | 17.52 | 17.64 | 1,983,844 | -0.06(-0.32%) |
Feb 13, 2019 | 17.81 | 17.81 | 17.37 | 17.69 | 1,441,719 | +0.07(+0.39%) |
Feb 12, 2019 | 16.96 | 18.09 | 16.84 | 17.63 | 5,348,647 | +1.98(+12.63%) |
Feb 11, 2019 | 15.71 | 15.85 | 15.56 | 15.65 | 1,197,780 | -0.07(-0.43%) |
Feb 08, 2019 | 15.52 | 15.73 | 15.40 | 15.72 | 1,610,769 | +0.03(+0.20%) |
Feb 07, 2019 | 15.81 | 15.85 | 15.51 | 15.69 | 982,734 | -0.12(-0.76%) |
Feb 06, 2019 | 15.69 | 15.85 | 15.57 | 15.81 | 529,411 | +0.12(+0.77%) |
Feb 05, 2019 | 15.76 | 15.87 | 15.57 | 15.69 | 631,688 | -0.01(-0.03%) |
Feb 04, 2019 | 15.69 | 15.80 | 15.51 | 15.69 | 708,597 | -0.08(-0.50%) |