Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.87 | 17.89 | 17.71 | 17.88 | 140,848 | -0.05(-0.26%) |
Apr 29, 2019 | 17.78 | 17.98 | 17.78 | 17.92 | 103,949 | +0.13(+0.74%) |
Apr 26, 2019 | 17.77 | 17.85 | 17.71 | 17.79 | 95,800 | +0.02(+0.11%) |
Apr 25, 2019 | 17.80 | 17.83 | 17.68 | 17.77 | 74,984 | -0.26(-1.44%) |
Apr 24, 2019 | 18.05 | 18.17 | 16.98 | 18.03 | 98,570 | -0.39(-2.12%) |
Apr 23, 2019 | 18.37 | 18.44 | 18.27 | 18.42 | 82,155 | -0.35(-1.86%) |
Apr 22, 2019 | 18.64 | 18.84 | 18.64 | 18.77 | 59,736 | +0.04(+0.21%) |
Apr 18, 2019 | 18.68 | 18.79 | 18.60 | 18.73 | 126,300 | +0.11(+0.59%) |
Apr 17, 2019 | 18.60 | 18.65 | 18.56 | 18.62 | 225,991 | +0.57(+3.16%) |
Apr 16, 2019 | 18.04 | 18.09 | 17.97 | 18.05 | 97,525 | +0.19(+1.06%) |
Apr 15, 2019 | 17.81 | 17.89 | 17.77 | 17.86 | 117,255 | +0.18(+1.02%) |
Apr 12, 2019 | 17.65 | 17.69 | 17.57 | 17.68 | 105,400 | +0.30(+1.73%) |
Apr 11, 2019 | 17.28 | 17.39 | 17.27 | 17.38 | 175,455 | +0.28(+1.64%) |
Apr 10, 2019 | 16.94 | 17.12 | 16.94 | 17.10 | 114,262 | +0.04(+0.21%) |
Apr 09, 2019 | 17.06 | 17.15 | 17.02 | 17.07 | 60,565 | -0.23(-1.36%) |
Apr 08, 2019 | 17.30 | 17.34 | 17.25 | 17.30 | 113,112 | +0.35(+2.06%) |
Apr 05, 2019 | 17.17 | 17.18 | 16.75 | 16.95 | 92,800 | -0.33(-1.91%) |
Apr 04, 2019 | 17.23 | 17.35 | 17.19 | 17.28 | 112,969 | +0.18(+1.02%) |
Apr 03, 2019 | 17.13 | 17.14 | 17.07 | 17.11 | 254,910 | +0.23(+1.39%) |
Apr 02, 2019 | 16.76 | 16.92 | 16.74 | 16.87 | 176,260 | +0.20(+1.21%) |
Apr 01, 2019 | 16.58 | 16.69 | 16.54 | 16.67 | 125,999 | +0.43(+2.64%) |
Mar 29, 2019 | 16.20 | 16.27 | 16.09 | 16.24 | 86,600 | +0.12(+0.78%) |
Mar 28, 2019 | 16.07 | 16.13 | 15.98 | 16.11 | 537,427 | +0.04(+0.22%) |
Mar 27, 2019 | 16.20 | 16.21 | 15.96 | 16.08 | 90,063 | -0.01(-0.03%) |
Mar 26, 2019 | 16.06 | 16.12 | 16.04 | 16.09 | 128,649 | -0.16(-0.98%) |
Mar 25, 2019 | 16.21 | 16.27 | 16.13 | 16.25 | 56,093 | +0.14(+0.84%) |
Mar 22, 2019 | 16.41 | 16.43 | 16.11 | 16.11 | 108,000 | -0.67(-3.99%) |
Mar 21, 2019 | 16.79 | 16.85 | 16.71 | 16.78 | 77,723 | -0.23(-1.35%) |
Mar 20, 2019 | 16.82 | 17.17 | 16.81 | 17.01 | 84,781 | -0.20(-1.19%) |
Mar 19, 2019 | 17.35 | 17.39 | 17.14 | 17.21 | 361,265 | +0.43(+2.53%) |
Mar 18, 2019 | 16.74 | 16.83 | 16.74 | 16.79 | 154,252 | +0.13(+0.78%) |
Mar 15, 2019 | 16.76 | 16.79 | 16.64 | 16.66 | 78,100 | +0.07(+0.42%) |
Mar 14, 2019 | 16.82 | 16.86 | 16.50 | 16.59 | 102,083 | -0.35(-2.07%) |
Mar 13, 2019 | 16.93 | 17.00 | 16.80 | 16.94 | 62,253 | +0.18(+1.04%) |
Mar 12, 2019 | 16.83 | 16.83 | 16.67 | 16.77 | 100,013 | -0.16(-0.97%) |
Mar 11, 2019 | 16.92 | 16.94 | 16.84 | 16.93 | 86,944 | -0.07(-0.41%) |
Mar 08, 2019 | 16.85 | 17.00 | 16.85 | 17.00 | 48,700 | -0.07(-0.41%) |
Mar 07, 2019 | 17.24 | 17.24 | 17.02 | 17.07 | 146,276 | -0.36(-2.07%) |
Mar 06, 2019 | 17.54 | 17.54 | 17.38 | 17.43 | 90,344 | -0.16(-0.91%) |
Mar 05, 2019 | 17.77 | 17.78 | 17.56 | 17.59 | 220,101 | -0.14(-0.79%) |
Mar 04, 2019 | 17.87 | 17.87 | 17.66 | 17.73 | 229,157 | -0.22(-1.23%) |
Mar 01, 2019 | 17.86 | 17.98 | 17.82 | 17.95 | 76,000 | +0.34(+1.93%) |
Feb 28, 2019 | 17.57 | 17.70 | 17.54 | 17.61 | 120,785 | -0.01(-0.06%) |
Feb 27, 2019 | 17.72 | 17.72 | 17.56 | 17.62 | 89,377 | -0.04(-0.20%) |
Feb 26, 2019 | 17.56 | 17.70 | 17.56 | 17.66 | 98,943 | +0.11(+0.60%) |
Feb 25, 2019 | 17.66 | 17.66 | 17.55 | 17.55 | 119,879 | +0.41(+2.39%) |
Feb 22, 2019 | 17.07 | 17.23 | 16.96 | 17.14 | 66,600 | +0.06(+0.35%) |
Feb 21, 2019 | 16.98 | 17.13 | 16.98 | 17.08 | 41,150 | -0.02(-0.12%) |
Feb 20, 2019 | 17.02 | 17.18 | 16.98 | 17.10 | 134,521 | +0.50(+3.02%) |
Feb 19, 2019 | 16.37 | 16.66 | 16.37 | 16.60 | 88,182 | -0.01(-0.06%) |
Feb 15, 2019 | 16.62 | 16.68 | 16.53 | 16.61 | 108,000 | +0.15(+0.91%) |
Feb 14, 2019 | 16.47 | 16.54 | 16.40 | 16.46 | 73,676 | -0.04(-0.24%) |
Feb 13, 2019 | 16.63 | 16.68 | 16.47 | 16.50 | 105,655 | -0.07(-0.42%) |
Feb 12, 2019 | 16.48 | 16.61 | 16.48 | 16.57 | 91,478 | +0.41(+2.54%) |
Feb 11, 2019 | 16.18 | 16.23 | 16.15 | 16.16 | 98,452 | -0.18(-1.10%) |
Feb 08, 2019 | 16.30 | 16.37 | 16.14 | 16.34 | 86,600 | -0.29(-1.74%) |
Feb 07, 2019 | 16.81 | 16.82 | 16.59 | 16.63 | 73,202 | -0.50(-2.92%) |
Feb 06, 2019 | 17.26 | 17.26 | 17.12 | 17.13 | 45,512 | -0.17(-0.98%) |
Feb 05, 2019 | 17.25 | 17.35 | 17.22 | 17.30 | 63,560 | +0.10(+0.58%) |
Feb 04, 2019 | 17.11 | 17.22 | 17.07 | 17.20 | 60,360 | -0.25(-1.43%) |