Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.37 | 17.81 | 17.06 | 17.25 | 1,600 | -0.11(-0.63%) |
Apr 29, 2019 | 16.75 | 17.58 | 16.75 | 17.36 | 3,390 | +0.36(+2.12%) |
Apr 26, 2019 | 16.77 | 17.16 | 16.74 | 17.00 | 3,559 | +0.39(+2.35%) |
Apr 25, 2019 | 17.00 | 17.01 | 16.61 | 16.61 | 2,768 | -0.24(-1.42%) |
Apr 24, 2019 | 16.67 | 17.06 | 16.67 | 16.85 | 1,959 | +0.11(+0.66%) |
Apr 23, 2019 | 16.40 | 17.00 | 16.40 | 16.74 | 3,786 | +0.42(+2.57%) |
Apr 22, 2019 | 16.19 | 16.47 | 16.00 | 16.32 | 5,130 | +0.02(+0.12%) |
Apr 18, 2019 | 16.30 | 16.30 | 16.30 | 0 | +0.67(+4.29%) | |
Apr 17, 2019 | 15.62 | 15.87 | 15.62 | 15.63 | 4,200 | -0.16(-1.01%) |
Apr 16, 2019 | 15.78 | 15.92 | 15.56 | 15.79 | 4,279 | +0.27(+1.74%) |
Apr 15, 2019 | 15.64 | 15.78 | 15.50 | 15.52 | 2,828 | -0.35(-2.21%) |
Apr 12, 2019 | 15.14 | 15.87 | 15.14 | 15.87 | 4,054 | +0.39(+2.52%) |
Apr 11, 2019 | 16.30 | 16.30 | 15.48 | 15.48 | 1,964 | -0.78(-4.80%) |
Apr 10, 2019 | 16.17 | 16.26 | 16.17 | 16.26 | 300 | +0.35(+2.20%) |
Apr 09, 2019 | 15.61 | 15.91 | 15.43 | 15.91 | 4,200 | +0.45(+2.91%) |
Apr 08, 2019 | 16.42 | 16.45 | 15.46 | 15.46 | 3,329 | -0.86(-5.27%) |
Apr 05, 2019 | 16.39 | 16.50 | 16.30 | 16.32 | 1,550 | +0.19(+1.18%) |
Apr 04, 2019 | 16.78 | 16.85 | 16.13 | 16.13 | 3,820 | -0.59(-3.53%) |
Apr 03, 2019 | 16.79 | 16.79 | 16.61 | 16.72 | 2,601 | -0.14(-0.83%) |
Apr 02, 2019 | 16.17 | 17.01 | 16.17 | 16.86 | 4,300 | +0.69(+4.27%) |
Apr 01, 2019 | 17.95 | 17.95 | 16.06 | 16.17 | 7,600 | -1.77(-9.87%) |
Mar 29, 2019 | 18.23 | 18.23 | 17.70 | 17.94 | 3,995 | -0.10(-0.55%) |
Mar 28, 2019 | 18.39 | 18.48 | 17.99 | 18.04 | 11,661 | -0.03(-0.17%) |
Mar 27, 2019 | 18.40 | 18.54 | 18.07 | 18.07 | 921 | -0.25(-1.36%) |
Mar 26, 2019 | 18.06 | 18.40 | 18.06 | 18.32 | 26,363 | +0.08(+0.44%) |
Mar 25, 2019 | 17.90 | 18.54 | 17.90 | 18.24 | 15,358 | +0.27(+1.50%) |
Mar 22, 2019 | 17.88 | 18.00 | 17.78 | 17.97 | 8,518 | +0.09(+0.50%) |
Mar 21, 2019 | 17.97 | 18.24 | 17.72 | 17.88 | 4,359 | -0.06(-0.33%) |
Mar 20, 2019 | 17.49 | 18.16 | 17.34 | 17.94 | 14,645 | +0.24(+1.36%) |
Mar 19, 2019 | 17.26 | 17.70 | 17.26 | 17.70 | 27,286 | +0.44(+2.55%) |
Mar 18, 2019 | 17.04 | 17.45 | 16.96 | 17.26 | 9,200 | +0.21(+1.23%) |
Mar 15, 2019 | 17.09 | 17.09 | 16.69 | 17.05 | 5,400 | +0.25(+1.49%) |
Mar 14, 2019 | 16.64 | 16.97 | 16.56 | 16.80 | 2,795 | -0.18(-1.06%) |
Mar 13, 2019 | 16.85 | 17.30 | 16.85 | 16.98 | 4,300 | +0.00(+0.00%) |
Mar 12, 2019 | 17.35 | 17.80 | 16.98 | 16.98 | 34,400 | -0.49(-2.80%) |
Mar 11, 2019 | 16.49 | 17.47 | 16.49 | 17.47 | 5,548 | +1.18(+7.24%) |
Mar 08, 2019 | 15.39 | 16.46 | 15.39 | 16.29 | 4,200 | +0.78(+5.03%) |
Mar 07, 2019 | 16.01 | 16.10 | 15.30 | 15.51 | 3,200 | -0.45(-2.82%) |
Mar 06, 2019 | 15.74 | 15.96 | 15.74 | 15.96 | 1,300 | +0.36(+2.31%) |
Mar 05, 2019 | 16.48 | 16.48 | 15.41 | 15.60 | 2,689 | -0.23(-1.45%) |
Mar 04, 2019 | 16.01 | 16.53 | 15.83 | 15.83 | 2,195 | -0.70(-4.23%) |
Mar 01, 2019 | 15.92 | 16.74 | 15.91 | 16.53 | 1,050 | +0.69(+4.36%) |
Feb 28, 2019 | 15.81 | 15.88 | 15.75 | 15.84 | 1,300 | +0.06(+0.38%) |
Feb 27, 2019 | 15.44 | 15.78 | 15.44 | 15.78 | 1,550 | +0.22(+1.41%) |
Feb 26, 2019 | 14.65 | 15.67 | 14.65 | 15.56 | 11,846 | +1.23(+8.58%) |
Feb 25, 2019 | 14.35 | 14.50 | 14.20 | 14.33 | 51,609 | -0.02(-0.14%) |
Feb 22, 2019 | 14.36 | 14.44 | 14.30 | 14.35 | 1,000 | -0.05(-0.35%) |
Feb 21, 2019 | 14.31 | 14.50 | 14.13 | 14.40 | 4,339 | +0.15(+1.05%) |
Feb 20, 2019 | 14.29 | 14.40 | 14.25 | 14.25 | 5,162 | -0.22(-1.52%) |
Feb 19, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 644 | -0.06(-0.41%) |
Feb 15, 2019 | 14.53 | 14.53 | 14.53 | 0 | +0.29(+2.04%) | |
Feb 14, 2019 | 14.30 | 14.45 | 14.24 | 14.24 | 9,900 | -0.28(-1.93%) |
Feb 13, 2019 | 14.60 | 14.60 | 14.42 | 14.52 | 1,200 | -0.10(-0.68%) |
Feb 12, 2019 | 14.59 | 14.67 | 14.58 | 14.62 | 113,793 | +0.15(+1.04%) |
Feb 11, 2019 | 14.26 | 14.48 | 14.26 | 14.47 | 7,600 | +0.21(+1.47%) |
Feb 08, 2019 | 14.04 | 14.26 | 14.04 | 14.26 | 1,210 | +0.01(+0.07%) |
Feb 07, 2019 | 14.10 | 14.25 | 14.10 | 14.25 | 400 | -0.08(-0.56%) |
Feb 06, 2019 | 13.85 | 14.41 | 13.85 | 14.33 | 1,300 | +0.64(+4.67%) |
Feb 05, 2019 | 13.68 | 13.89 | 13.50 | 13.69 | 1,800 | +0.17(+1.26%) |
Feb 04, 2019 | 14.00 | 14.00 | 13.50 | 13.52 | 4,623 | -0.44(-3.15%) |