Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.29 | 17.35 | 16.69 | 16.69 | 509,794 | -0.54(-3.12%) |
Apr 29, 2019 | 17.51 | 17.86 | 17.15 | 17.23 | 649,555 | -0.32(-1.81%) |
Apr 26, 2019 | 17.60 | 17.66 | 17.19 | 17.55 | 872,999 | -0.15(-0.87%) |
Apr 25, 2019 | 17.71 | 18.25 | 17.57 | 17.70 | 885,413 | -0.02(-0.13%) |
Apr 24, 2019 | 16.90 | 17.79 | 16.87 | 17.72 | 684,428 | +0.85(+5.02%) |
Apr 23, 2019 | 16.38 | 16.91 | 16.20 | 16.88 | 700,087 | +0.52(+3.18%) |
Apr 22, 2019 | 16.80 | 16.84 | 16.16 | 16.36 | 818,572 | -0.38(-2.29%) |
Apr 18, 2019 | 16.89 | 17.02 | 16.62 | 16.74 | 667,034 | -0.23(-1.37%) |
Apr 17, 2019 | 16.88 | 17.01 | 16.59 | 16.97 | 752,108 | +0.11(+0.65%) |
Apr 16, 2019 | 17.06 | 17.29 | 16.74 | 16.86 | 852,785 | -0.20(-1.18%) |
Apr 15, 2019 | 16.33 | 17.28 | 16.28 | 17.06 | 1,425,339 | +0.74(+4.53%) |
Apr 12, 2019 | 16.16 | 16.51 | 16.16 | 16.33 | 1,093,279 | +0.23(+1.45%) |
Apr 11, 2019 | 15.74 | 16.19 | 15.69 | 16.09 | 1,350,965 | +0.39(+2.47%) |
Apr 10, 2019 | 15.08 | 15.88 | 15.06 | 15.70 | 991,689 | +0.65(+4.29%) |
Apr 09, 2019 | 15.30 | 15.56 | 14.98 | 15.06 | 1,124,849 | -0.30(-1.95%) |
Apr 08, 2019 | 15.33 | 15.46 | 15.16 | 15.36 | 680,847 | +0.02(+0.12%) |
Apr 05, 2019 | 15.68 | 15.98 | 15.32 | 15.34 | 1,192,202 | +0.09(+0.61%) |
Apr 04, 2019 | 14.60 | 15.29 | 14.60 | 15.24 | 1,081,507 | +0.60(+4.08%) |
Apr 03, 2019 | 15.18 | 15.28 | 14.57 | 14.65 | 1,661,454 | -0.49(-3.21%) |
Apr 02, 2019 | 15.24 | 15.24 | 14.94 | 15.13 | 990,973 | -0.07(-0.43%) |
Apr 01, 2019 | 15.88 | 15.88 | 15.11 | 15.20 | 1,510,689 | -0.69(-4.35%) |
Mar 29, 2019 | 16.72 | 16.72 | 15.81 | 15.89 | 1,640,841 | -0.86(-5.13%) |
Mar 28, 2019 | 17.42 | 17.78 | 16.46 | 16.75 | 2,154,051 | -0.67(-3.83%) |
Mar 27, 2019 | 17.20 | 17.61 | 16.34 | 17.42 | 9,040,949 | +3.18(+22.38%) |
Mar 26, 2019 | 14.69 | 14.82 | 14.11 | 14.23 | 2,065,410 | -0.44(-3.02%) |
Mar 25, 2019 | 14.25 | 14.80 | 14.14 | 14.67 | 901,683 | +0.32(+2.24%) |
Mar 22, 2019 | 14.77 | 14.78 | 14.31 | 14.35 | 736,140 | -0.49(-3.27%) |
Mar 21, 2019 | 14.89 | 15.01 | 14.74 | 14.84 | 803,410 | -0.07(-0.50%) |
Mar 20, 2019 | 15.33 | 15.39 | 14.74 | 14.91 | 1,141,895 | -0.46(-3.01%) |
Mar 19, 2019 | 15.63 | 15.63 | 15.32 | 15.37 | 666,199 | -0.25(-1.61%) |
Mar 18, 2019 | 15.32 | 15.74 | 15.26 | 15.63 | 994,682 | +0.35(+2.26%) |
Mar 15, 2019 | 15.50 | 15.61 | 15.28 | 15.28 | 1,173,926 | -0.17(-1.12%) |
Mar 14, 2019 | 15.25 | 15.46 | 15.08 | 15.45 | 754,227 | +0.18(+1.19%) |
Mar 13, 2019 | 15.15 | 15.52 | 15.08 | 15.27 | 861,971 | +0.22(+1.49%) |
Mar 12, 2019 | 15.51 | 15.53 | 14.94 | 15.05 | 1,168,349 | -0.50(-3.21%) |
Mar 11, 2019 | 15.98 | 16.04 | 15.38 | 15.55 | 1,241,888 | -0.37(-2.32%) |
Mar 08, 2019 | 16.29 | 16.29 | 15.80 | 15.92 | 1,079,472 | -0.44(-2.68%) |
Mar 07, 2019 | 16.97 | 17.00 | 16.36 | 16.36 | 586,524 | -0.65(-3.84%) |
Mar 06, 2019 | 17.24 | 17.36 | 16.98 | 17.01 | 841,924 | -0.20(-1.17%) |
Mar 05, 2019 | 17.34 | 17.44 | 16.88 | 17.21 | 592,958 | -0.13(-0.73%) |
Mar 04, 2019 | 17.98 | 18.14 | 17.11 | 17.34 | 1,133,247 | -0.46(-2.60%) |
Mar 01, 2019 | 18.04 | 18.21 | 17.58 | 17.80 | 1,217,619 | -0.01(-0.05%) |
Feb 28, 2019 | 17.91 | 18.19 | 17.54 | 17.81 | 653,976 | -0.13(-0.70%) |
Feb 27, 2019 | 17.42 | 18.03 | 17.38 | 17.93 | 589,850 | +0.43(+2.45%) |
Feb 26, 2019 | 17.38 | 17.60 | 17.12 | 17.50 | 645,884 | +0.07(+0.40%) |
Feb 25, 2019 | 17.94 | 17.98 | 17.29 | 17.43 | 773,714 | -0.45(-2.51%) |
Feb 22, 2019 | 17.37 | 17.93 | 17.18 | 17.88 | 595,851 | +0.54(+3.10%) |
Feb 21, 2019 | 17.49 | 17.75 | 17.17 | 17.35 | 644,967 | -0.12(-0.70%) |
Feb 20, 2019 | 17.71 | 17.81 | 17.34 | 17.47 | 657,124 | -0.30(-1.71%) |
Feb 19, 2019 | 17.47 | 17.77 | 17.12 | 17.77 | 972,831 | +0.34(+1.96%) |
Feb 15, 2019 | 16.97 | 17.46 | 16.73 | 17.43 | 504,824 | +0.49(+2.92%) |
Feb 14, 2019 | 17.13 | 17.19 | 16.80 | 16.93 | 453,539 | -0.32(-1.84%) |
Feb 13, 2019 | 17.14 | 17.35 | 16.89 | 17.25 | 534,473 | +0.12(+0.71%) |
Feb 12, 2019 | 16.66 | 17.22 | 16.65 | 17.13 | 722,709 | +0.56(+3.35%) |
Feb 11, 2019 | 16.38 | 16.69 | 16.22 | 16.57 | 743,422 | +0.24(+1.46%) |
Feb 08, 2019 | 16.42 | 16.61 | 16.22 | 16.34 | 771,480 | -0.18(-1.07%) |
Feb 07, 2019 | 16.65 | 16.91 | 16.44 | 16.51 | 696,915 | -0.28(-1.70%) |
Feb 06, 2019 | 16.97 | 16.97 | 16.58 | 16.80 | 746,071 | -0.17(-0.99%) |
Feb 05, 2019 | 16.97 | 17.11 | 16.82 | 16.97 | 660,131 | +0.00(+0.00%) |
Feb 04, 2019 | 17.17 | 17.37 | 16.95 | 16.97 | 1,073,325 | -0.26(-1.52%) |