Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.40 | 17.40 | 16.97 | 17.20 | 96,603 | -0.25(-1.43%) |
Apr 29, 2019 | 17.17 | 17.64 | 17.07 | 17.45 | 81,239 | +0.31(+1.81%) |
Apr 26, 2019 | 17.19 | 17.24 | 16.79 | 17.14 | 114,000 | +0.01(+0.06%) |
Apr 25, 2019 | 17.50 | 17.50 | 17.00 | 17.13 | 158,618 | -0.37(-2.11%) |
Apr 24, 2019 | 17.27 | 17.67 | 17.25 | 17.50 | 128,217 | +0.12(+0.69%) |
Apr 23, 2019 | 16.99 | 17.55 | 16.94 | 17.38 | 133,692 | +0.40(+2.36%) |
Apr 22, 2019 | 17.07 | 17.12 | 16.59 | 16.98 | 117,870 | -0.12(-0.70%) |
Apr 18, 2019 | 17.03 | 17.35 | 16.85 | 17.10 | 116,300 | +0.01(+0.06%) |
Apr 17, 2019 | 16.96 | 17.38 | 16.83 | 17.09 | 80,297 | +0.20(+1.18%) |
Apr 16, 2019 | 16.71 | 16.96 | 16.59 | 16.89 | 99,399 | +0.21(+1.26%) |
Apr 15, 2019 | 16.70 | 16.93 | 16.55 | 16.68 | 63,341 | -0.12(-0.71%) |
Apr 12, 2019 | 16.86 | 17.05 | 16.72 | 16.80 | 106,700 | +0.03(+0.18%) |
Apr 11, 2019 | 16.78 | 17.02 | 16.53 | 16.77 | 91,026 | +0.01(+0.06%) |
Apr 10, 2019 | 16.57 | 16.77 | 16.49 | 16.76 | 70,313 | +0.17(+1.02%) |
Apr 09, 2019 | 16.96 | 17.06 | 16.40 | 16.59 | 220,412 | -0.52(-3.04%) |
Apr 08, 2019 | 16.68 | 17.21 | 16.66 | 17.11 | 167,061 | +0.31(+1.85%) |
Apr 05, 2019 | 16.77 | 16.95 | 16.56 | 16.80 | 245,900 | +0.10(+0.60%) |
Apr 04, 2019 | 16.06 | 17.07 | 15.99 | 16.70 | 270,919 | +0.64(+3.99%) |
Apr 03, 2019 | 15.74 | 16.32 | 15.74 | 16.06 | 267,724 | +0.37(+2.36%) |
Apr 02, 2019 | 15.90 | 15.95 | 15.50 | 15.69 | 185,325 | -0.09(-0.57%) |
Apr 01, 2019 | 15.79 | 16.29 | 15.60 | 15.78 | 336,564 | +0.22(+1.41%) |
Mar 29, 2019 | 15.75 | 15.97 | 15.24 | 15.56 | 384,300 | -0.05(-0.32%) |
Mar 28, 2019 | 16.27 | 16.57 | 14.81 | 15.61 | 649,884 | -0.71(-4.35%) |
Mar 27, 2019 | 17.51 | 17.65 | 16.23 | 16.32 | 1,187,123 | -3.37(-17.12%) |
Mar 26, 2019 | 19.42 | 19.70 | 19.10 | 19.69 | 379,644 | +0.34(+1.76%) |
Mar 25, 2019 | 19.05 | 19.70 | 18.87 | 19.35 | 184,714 | +0.29(+1.52%) |
Mar 22, 2019 | 20.24 | 20.34 | 19.04 | 19.06 | 165,600 | -1.31(-6.43%) |
Mar 21, 2019 | 19.99 | 20.68 | 19.99 | 20.37 | 163,244 | +0.36(+1.80%) |
Mar 20, 2019 | 20.16 | 20.20 | 19.51 | 20.01 | 148,499 | -0.16(-0.79%) |
Mar 19, 2019 | 20.48 | 20.66 | 20.14 | 20.17 | 165,548 | -0.24(-1.18%) |
Mar 18, 2019 | 20.25 | 20.53 | 19.97 | 20.41 | 131,603 | +0.19(+0.94%) |
Mar 15, 2019 | 19.89 | 20.26 | 19.78 | 20.22 | 379,100 | +0.34(+1.71%) |
Mar 14, 2019 | 20.71 | 20.71 | 19.74 | 19.88 | 277,553 | -0.81(-3.91%) |
Mar 13, 2019 | 19.87 | 20.85 | 19.61 | 20.69 | 239,091 | +0.97(+4.92%) |
Mar 12, 2019 | 20.02 | 20.11 | 19.62 | 19.72 | 183,681 | -0.26(-1.30%) |
Mar 11, 2019 | 19.48 | 20.25 | 19.38 | 19.98 | 104,171 | +0.48(+2.46%) |
Mar 08, 2019 | 19.54 | 19.70 | 19.32 | 19.50 | 100,200 | -0.14(-0.71%) |
Mar 07, 2019 | 19.60 | 19.68 | 19.12 | 19.64 | 140,720 | +0.04(+0.20%) |
Mar 06, 2019 | 19.84 | 20.25 | 19.27 | 19.60 | 187,170 | -0.23(-1.16%) |
Mar 05, 2019 | 20.03 | 20.05 | 19.67 | 19.83 | 178,184 | -0.15(-0.75%) |
Mar 04, 2019 | 19.55 | 20.09 | 19.53 | 19.98 | 203,981 | +0.50(+2.57%) |
Mar 01, 2019 | 19.39 | 19.58 | 18.93 | 19.48 | 96,000 | +0.27(+1.41%) |
Feb 28, 2019 | 18.89 | 19.25 | 18.60 | 19.21 | 134,067 | +0.31(+1.64%) |
Feb 27, 2019 | 19.02 | 19.26 | 18.60 | 18.90 | 65,309 | -0.14(-0.74%) |
Feb 26, 2019 | 19.60 | 19.60 | 18.94 | 19.04 | 123,512 | -0.55(-2.81%) |
Feb 25, 2019 | 19.63 | 19.83 | 19.31 | 19.59 | 79,478 | +0.18(+0.93%) |
Feb 22, 2019 | 19.26 | 19.52 | 19.15 | 19.41 | 81,800 | +0.16(+0.83%) |
Feb 21, 2019 | 19.25 | 19.50 | 19.07 | 19.25 | 66,431 | -0.05(-0.26%) |
Feb 20, 2019 | 19.00 | 19.37 | 18.75 | 19.30 | 160,247 | +0.32(+1.69%) |
Feb 19, 2019 | 19.31 | 19.52 | 18.96 | 18.98 | 114,502 | -0.35(-1.81%) |
Feb 15, 2019 | 19.39 | 19.88 | 19.15 | 19.33 | 123,500 | +0.02(+0.10%) |
Feb 14, 2019 | 19.59 | 19.80 | 19.27 | 19.31 | 134,265 | -0.41(-2.08%) |
Feb 13, 2019 | 19.80 | 19.96 | 19.09 | 19.72 | 200,393 | -0.06(-0.30%) |
Feb 12, 2019 | 19.76 | 19.97 | 19.50 | 19.78 | 138,413 | +0.19(+0.97%) |
Feb 11, 2019 | 19.23 | 19.76 | 19.09 | 19.59 | 173,130 | +0.35(+1.82%) |
Feb 08, 2019 | 19.78 | 20.06 | 18.81 | 19.24 | 92,200 | -0.69(-3.46%) |
Feb 07, 2019 | 19.64 | 20.10 | 19.24 | 19.93 | 166,226 | +0.25(+1.27%) |
Feb 06, 2019 | 19.56 | 20.09 | 19.39 | 19.68 | 115,150 | +0.07(+0.36%) |
Feb 05, 2019 | 18.94 | 19.79 | 18.94 | 19.61 | 169,496 | +0.71(+3.76%) |
Feb 04, 2019 | 18.89 | 19.38 | 18.77 | 18.90 | 176,718 | -0.09(-0.47%) |