Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.47 | 21.08 | 20.24 | 20.80 | 93,995 | +0.26(+1.27%) |
Apr 29, 2019 | 20.00 | 20.65 | 19.74 | 20.54 | 49,343 | +0.63(+3.16%) |
Apr 26, 2019 | 19.55 | 20.45 | 18.49 | 19.91 | 67,000 | +0.51(+2.63%) |
Apr 25, 2019 | 19.16 | 19.75 | 18.48 | 19.40 | 29,948 | +0.23(+1.20%) |
Apr 24, 2019 | 19.13 | 19.30 | 18.08 | 19.17 | 63,087 | +0.00(+0.00%) |
Apr 23, 2019 | 19.72 | 19.87 | 19.09 | 19.17 | 64,508 | -0.52(-2.64%) |
Apr 22, 2019 | 19.61 | 19.90 | 19.10 | 19.69 | 52,153 | +0.20(+1.03%) |
Apr 18, 2019 | 19.99 | 19.99 | 19.18 | 19.49 | 51,100 | -0.07(-0.36%) |
Apr 17, 2019 | 18.85 | 19.75 | 18.50 | 19.56 | 73,382 | +0.69(+3.66%) |
Apr 16, 2019 | 18.55 | 18.87 | 18.12 | 18.87 | 43,909 | +0.77(+4.25%) |
Apr 15, 2019 | 18.56 | 18.56 | 18.01 | 18.10 | 30,779 | -0.45(-2.43%) |
Apr 12, 2019 | 18.00 | 18.84 | 17.57 | 18.55 | 50,100 | +0.59(+3.29%) |
Apr 11, 2019 | 18.06 | 18.50 | 17.30 | 17.96 | 24,350 | +0.08(+0.45%) |
Apr 10, 2019 | 18.30 | 18.59 | 17.73 | 17.88 | 38,662 | -0.13(-0.72%) |
Apr 09, 2019 | 17.76 | 18.36 | 17.68 | 18.01 | 61,730 | +0.12(+0.67%) |
Apr 08, 2019 | 17.35 | 18.00 | 17.28 | 17.89 | 46,926 | +0.61(+3.53%) |
Apr 05, 2019 | 16.80 | 17.34 | 16.70 | 17.28 | 34,100 | +0.48(+2.86%) |
Apr 04, 2019 | 17.39 | 17.39 | 16.55 | 16.80 | 56,559 | -0.49(-2.83%) |
Apr 03, 2019 | 17.06 | 17.38 | 16.60 | 17.29 | 42,052 | +0.22(+1.29%) |
Apr 02, 2019 | 16.66 | 17.16 | 16.29 | 17.07 | 69,326 | +0.56(+3.39%) |
Apr 01, 2019 | 15.97 | 16.70 | 15.97 | 16.51 | 79,770 | +0.49(+3.06%) |
Mar 29, 2019 | 15.48 | 16.02 | 15.29 | 16.02 | 58,400 | +0.52(+3.35%) |
Mar 28, 2019 | 15.32 | 15.50 | 15.17 | 15.50 | 23,090 | +0.29(+1.91%) |
Mar 27, 2019 | 15.13 | 15.30 | 14.65 | 15.21 | 13,146 | +0.04(+0.26%) |
Mar 26, 2019 | 15.37 | 15.70 | 14.87 | 15.17 | 44,108 | +0.01(+0.07%) |
Mar 25, 2019 | 15.58 | 15.95 | 14.84 | 15.16 | 41,000 | -0.59(-3.75%) |
Mar 22, 2019 | 15.11 | 15.96 | 14.51 | 15.75 | 54,100 | +0.64(+4.24%) |
Mar 21, 2019 | 15.21 | 15.57 | 15.00 | 15.11 | 16,744 | -0.09(-0.59%) |
Mar 20, 2019 | 15.16 | 15.42 | 15.00 | 15.20 | 9,228 | -0.20(-1.30%) |
Mar 19, 2019 | 15.24 | 16.00 | 14.90 | 15.40 | 43,091 | +0.20(+1.32%) |
Mar 18, 2019 | 14.68 | 15.32 | 14.10 | 15.20 | 20,080 | +0.17(+1.13%) |
Mar 15, 2019 | 15.00 | 15.47 | 14.71 | 15.03 | 47,400 | +0.04(+0.27%) |
Mar 14, 2019 | 15.00 | 15.03 | 14.88 | 14.99 | 16,105 | -0.08(-0.53%) |
Mar 13, 2019 | 15.00 | 15.59 | 14.80 | 15.07 | 66,884 | +0.13(+0.87%) |
Mar 12, 2019 | 14.68 | 15.05 | 14.39 | 14.94 | 57,233 | +0.24(+1.63%) |
Mar 11, 2019 | 14.97 | 14.97 | 13.70 | 14.70 | 38,110 | -0.26(-1.74%) |
Mar 08, 2019 | 14.04 | 14.99 | 13.81 | 14.96 | 47,100 | +0.93(+6.63%) |
Mar 07, 2019 | 13.00 | 14.21 | 13.00 | 14.03 | 152,129 | +0.02(+0.14%) |
Mar 06, 2019 | 14.36 | 14.48 | 13.83 | 14.01 | 57,474 | -0.24(-1.68%) |
Mar 05, 2019 | 14.55 | 14.85 | 14.05 | 14.25 | 67,454 | -0.47(-3.19%) |
Mar 04, 2019 | 15.15 | 15.15 | 14.25 | 14.72 | 46,736 | -0.45(-2.97%) |
Mar 01, 2019 | 15.05 | 15.37 | 14.75 | 15.17 | 26,600 | +0.12(+0.80%) |
Feb 28, 2019 | 16.11 | 16.11 | 13.80 | 15.05 | 104,095 | -0.90(-5.64%) |
Feb 27, 2019 | 16.13 | 16.25 | 15.60 | 15.95 | 35,340 | -0.11(-0.65%) |
Feb 26, 2019 | 15.12 | 16.52 | 15.05 | 16.05 | 78,801 | +1.02(+6.75%) |
Feb 25, 2019 | 14.44 | 15.09 | 14.12 | 15.04 | 48,068 | +0.84(+5.92%) |
Feb 22, 2019 | 13.80 | 14.64 | 13.80 | 14.20 | 29,200 | +0.32(+2.31%) |
Feb 21, 2019 | 13.83 | 13.98 | 13.72 | 13.88 | 11,441 | +0.06(+0.43%) |
Feb 20, 2019 | 13.73 | 13.92 | 13.72 | 13.82 | 19,639 | +0.01(+0.07%) |
Feb 19, 2019 | 13.87 | 13.97 | 13.70 | 13.81 | 11,125 | -0.09(-0.65%) |
Feb 15, 2019 | 13.90 | 14.22 | 13.85 | 13.90 | 20,500 | +0.05(+0.36%) |
Feb 14, 2019 | 14.50 | 14.70 | 13.01 | 13.85 | 149,571 | -0.66(-4.55%) |
Feb 13, 2019 | 14.51 | 14.68 | 14.00 | 14.51 | 22,279 | -0.07(-0.48%) |
Feb 12, 2019 | 14.61 | 14.61 | 14.26 | 14.58 | 16,250 | +0.56(+3.99%) |
Feb 11, 2019 | 13.68 | 14.10 | 13.68 | 14.02 | 16,160 | +0.35(+2.56%) |
Feb 08, 2019 | 13.50 | 14.16 | 13.50 | 13.67 | 28,800 | +0.16(+1.18%) |
Feb 07, 2019 | 15.05 | 15.05 | 12.84 | 13.51 | 167,624 | -1.54(-10.23%) |
Feb 06, 2019 | 14.91 | 15.45 | 14.71 | 15.05 | 89,609 | -0.20(-1.31%) |
Feb 05, 2019 | 14.28 | 15.98 | 14.16 | 15.25 | 308,605 | +0.97(+6.79%) |
Feb 04, 2019 | 13.80 | 14.34 | 13.67 | 14.28 | 44,874 | +0.42(+3.03%) |