Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.50 | 16.50 | 16.20 | 16.41 | 31,232 | -0.15(-0.91%) |
Apr 29, 2019 | 16.35 | 16.57 | 16.35 | 16.55 | 36,481 | +0.34(+2.13%) |
Apr 26, 2019 | 16.34 | 16.37 | 16.21 | 16.21 | 98,700 | +0.32(+2.01%) |
Apr 25, 2019 | 15.68 | 15.96 | 15.68 | 15.89 | 42,610 | -0.45(-2.75%) |
Apr 24, 2019 | 16.43 | 16.43 | 16.31 | 16.34 | 34,472 | -0.12(-0.76%) |
Apr 23, 2019 | 16.43 | 16.49 | 16.36 | 16.46 | 58,258 | -0.09(-0.57%) |
Apr 22, 2019 | 16.52 | 16.60 | 16.52 | 16.56 | 25,302 | -0.06(-0.36%) |
Apr 18, 2019 | 16.57 | 16.68 | 16.57 | 16.62 | 27,100 | -0.08(-0.51%) |
Apr 17, 2019 | 16.70 | 16.70 | 16.58 | 16.70 | 54,246 | +0.16(+1.00%) |
Apr 16, 2019 | 16.54 | 16.61 | 16.51 | 16.54 | 223,563 | +0.27(+1.63%) |
Apr 15, 2019 | 16.29 | 16.30 | 16.25 | 16.27 | 57,543 | +0.18(+1.15%) |
Apr 12, 2019 | 16.09 | 16.15 | 16.06 | 16.09 | 44,800 | +0.20(+1.26%) |
Apr 11, 2019 | 16.01 | 16.05 | 15.85 | 15.89 | 65,958 | +0.05(+0.32%) |
Apr 10, 2019 | 15.89 | 15.94 | 15.83 | 15.84 | 100,872 | -0.13(-0.85%) |
Apr 09, 2019 | 15.98 | 16.06 | 15.94 | 15.97 | 306,012 | +0.03(+0.16%) |
Apr 08, 2019 | 15.90 | 15.99 | 15.90 | 15.95 | 31,765 | +0.14(+0.92%) |
Apr 05, 2019 | 15.85 | 15.87 | 15.76 | 15.80 | 90,800 | -0.06(-0.38%) |
Apr 04, 2019 | 15.86 | 15.92 | 15.83 | 15.87 | 48,087 | +0.17(+1.05%) |
Apr 03, 2019 | 15.53 | 15.81 | 15.45 | 15.70 | 732,709 | +0.23(+1.52%) |
Apr 02, 2019 | 15.47 | 15.56 | 15.34 | 15.46 | 190,029 | +0.79(+5.35%) |
Apr 01, 2019 | 14.80 | 14.84 | 14.62 | 14.68 | 95,895 | +0.45(+3.13%) |
Mar 29, 2019 | 14.29 | 14.45 | 14.04 | 14.23 | 133,000 | -1.46(-9.27%) |
Mar 28, 2019 | 15.95 | 15.95 | 15.00 | 15.69 | 171,417 | -0.19(-1.17%) |
Mar 27, 2019 | 17.43 | 17.43 | 15.71 | 15.88 | 414,268 | -2.96(-15.72%) |
Mar 26, 2019 | 18.98 | 19.01 | 18.72 | 18.84 | 186,954 | +0.05(+0.24%) |
Mar 25, 2019 | 18.88 | 18.91 | 18.74 | 18.79 | 56,552 | -0.14(-0.77%) |
Mar 22, 2019 | 19.05 | 19.08 | 18.89 | 18.93 | 27,800 | -0.53(-2.70%) |
Mar 21, 2019 | 19.52 | 19.62 | 19.42 | 19.46 | 65,399 | +0.10(+0.49%) |
Mar 20, 2019 | 19.52 | 19.55 | 19.26 | 19.36 | 529,276 | +0.08(+0.41%) |
Mar 19, 2019 | 19.51 | 19.52 | 19.27 | 19.29 | 97,116 | +0.00(+0.00%) |
Mar 18, 2019 | 19.30 | 19.31 | 19.23 | 19.29 | 57,968 | +0.21(+1.07%) |
Mar 15, 2019 | 18.90 | 19.11 | 18.90 | 19.08 | 60,800 | +0.26(+1.41%) |
Mar 14, 2019 | 18.84 | 18.89 | 18.79 | 18.82 | 39,550 | +0.17(+0.88%) |
Mar 13, 2019 | 18.64 | 18.67 | 18.56 | 18.65 | 49,578 | +0.19(+1.03%) |
Mar 12, 2019 | 18.54 | 18.59 | 18.44 | 18.46 | 176,176 | -0.11(-0.62%) |
Mar 11, 2019 | 18.46 | 18.59 | 18.46 | 18.57 | 50,123 | +0.29(+1.61%) |
Mar 08, 2019 | 18.18 | 18.30 | 18.17 | 18.28 | 42,300 | +0.23(+1.27%) |
Mar 07, 2019 | 18.45 | 18.45 | 18.05 | 18.05 | 114,661 | -0.41(-2.25%) |
Mar 06, 2019 | 18.68 | 18.71 | 18.39 | 18.46 | 88,687 | -0.12(-0.67%) |
Mar 05, 2019 | 18.51 | 18.63 | 18.50 | 18.59 | 98,604 | +0.04(+0.22%) |
Mar 04, 2019 | 18.59 | 18.62 | 18.50 | 18.55 | 55,293 | +0.06(+0.32%) |
Mar 01, 2019 | 18.58 | 18.66 | 18.41 | 18.49 | 52,400 | +0.13(+0.71%) |
Feb 28, 2019 | 18.38 | 18.42 | 18.22 | 18.36 | 67,548 | +0.11(+0.60%) |
Feb 27, 2019 | 18.30 | 18.43 | 17.83 | 18.25 | 121,911 | +0.44(+2.47%) |
Feb 26, 2019 | 18.38 | 18.38 | 17.75 | 17.81 | 137,499 | -0.77(-4.12%) |
Feb 25, 2019 | 18.73 | 18.73 | 18.55 | 18.57 | 57,411 | +0.22(+1.23%) |
Feb 22, 2019 | 18.47 | 18.53 | 18.30 | 18.35 | 82,800 | +0.71(+4.05%) |
Feb 21, 2019 | 17.66 | 17.80 | 17.50 | 17.64 | 145,209 | -1.93(-9.89%) |
Feb 20, 2019 | 20.13 | 20.13 | 19.43 | 19.57 | 124,743 | -3.09(-13.64%) |
Feb 19, 2019 | 22.52 | 22.77 | 22.48 | 22.66 | 18,808 | +0.07(+0.33%) |
Feb 15, 2019 | 22.41 | 22.62 | 22.39 | 22.59 | 22,100 | +0.54(+2.43%) |
Feb 14, 2019 | 22.11 | 22.19 | 22.05 | 22.05 | 31,313 | -0.18(-0.83%) |
Feb 13, 2019 | 22.42 | 22.43 | 22.21 | 22.23 | 17,806 | -0.14(-0.60%) |
Feb 12, 2019 | 22.38 | 22.39 | 22.31 | 22.37 | 18,686 | +0.00(+0.00%) |
Feb 11, 2019 | 22.49 | 22.55 | 22.32 | 22.37 | 19,526 | -0.00(-0.02%) |
Feb 08, 2019 | 22.30 | 22.43 | 22.23 | 22.38 | 10,600 | +0.04(+0.16%) |
Feb 07, 2019 | 22.63 | 22.63 | 22.34 | 22.34 | 8,803 | -0.35(-1.54%) |
Feb 06, 2019 | 22.82 | 22.82 | 22.61 | 22.69 | 14,416 | -0.29(-1.26%) |
Feb 05, 2019 | 22.99 | 23.02 | 22.94 | 22.98 | 36,410 | +0.24(+1.06%) |
Feb 04, 2019 | 22.48 | 22.79 | 22.47 | 22.74 | 24,622 | +0.15(+0.66%) |