Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.78 | 18.87 | 18.52 | 18.65 | 16,589 | -0.15(-0.78%) |
Apr 29, 2019 | 18.72 | 18.82 | 18.20 | 18.80 | 7,144 | +0.01(+0.05%) |
Apr 26, 2019 | 18.63 | 18.87 | 18.63 | 18.79 | 10,345 | +0.17(+0.92%) |
Apr 25, 2019 | 18.44 | 18.91 | 18.37 | 18.62 | 12,728 | +0.28(+1.50%) |
Apr 24, 2019 | 18.36 | 18.68 | 18.34 | 18.34 | 7,573 | +0.02(+0.09%) |
Apr 23, 2019 | 18.16 | 18.49 | 18.16 | 18.32 | 15,654 | +0.21(+1.14%) |
Apr 22, 2019 | 18.02 | 18.23 | 17.98 | 18.12 | 9,085 | +0.09(+0.52%) |
Apr 18, 2019 | 18.12 | 18.21 | 17.89 | 18.02 | 34,639 | -0.10(-0.57%) |
Apr 17, 2019 | 18.14 | 18.31 | 18.08 | 18.13 | 11,961 | +0.10(+0.57%) |
Apr 16, 2019 | 17.99 | 18.26 | 17.94 | 18.02 | 23,595 | +0.14(+0.77%) |
Apr 15, 2019 | 17.81 | 18.12 | 17.76 | 17.89 | 15,684 | +0.02(+0.10%) |
Apr 12, 2019 | 17.86 | 18.12 | 17.80 | 17.87 | 14,544 | +0.17(+0.97%) |
Apr 11, 2019 | 18.20 | 18.32 | 17.69 | 17.70 | 15,990 | -0.52(-2.88%) |
Apr 10, 2019 | 17.86 | 18.34 | 17.86 | 18.22 | 19,281 | +0.55(+3.11%) |
Apr 09, 2019 | 18.03 | 18.10 | 17.66 | 17.67 | 16,280 | -0.27(-1.53%) |
Apr 08, 2019 | 17.99 | 18.36 | 17.95 | 17.95 | 11,899 | -0.06(-0.33%) |
Apr 05, 2019 | 17.93 | 18.32 | 17.93 | 18.01 | 12,217 | +0.15(+0.87%) |
Apr 04, 2019 | 17.79 | 17.99 | 17.72 | 17.85 | 14,900 | +0.07(+0.39%) |
Apr 03, 2019 | 17.79 | 18.01 | 17.77 | 17.78 | 14,940 | +0.01(+0.05%) |
Apr 02, 2019 | 17.96 | 18.13 | 17.56 | 17.77 | 39,179 | -0.16(-0.91%) |
Apr 01, 2019 | 17.70 | 18.00 | 17.69 | 17.94 | 19,854 | +0.32(+1.80%) |
Mar 29, 2019 | 18.05 | 18.05 | 17.62 | 17.62 | 26,295 | -0.37(-2.05%) |
Mar 28, 2019 | 18.28 | 18.48 | 17.99 | 17.99 | 33,749 | -0.08(-0.43%) |
Mar 27, 2019 | 18.00 | 18.35 | 17.83 | 18.07 | 19,016 | +0.16(+0.91%) |
Mar 26, 2019 | 17.53 | 18.10 | 17.46 | 17.90 | 27,264 | +0.37(+2.11%) |
Mar 25, 2019 | 16.85 | 17.75 | 16.85 | 17.53 | 24,475 | +0.68(+4.03%) |
Mar 22, 2019 | 17.19 | 17.34 | 16.79 | 16.85 | 32,695 | -0.31(-1.80%) |
Mar 21, 2019 | 16.97 | 17.37 | 16.97 | 17.16 | 10,369 | +0.19(+1.11%) |
Mar 20, 2019 | 16.99 | 17.34 | 16.94 | 16.97 | 17,155 | +0.11(+0.66%) |
Mar 19, 2019 | 17.09 | 17.46 | 16.77 | 16.86 | 34,607 | -0.06(-0.36%) |
Mar 18, 2019 | 16.90 | 17.39 | 16.90 | 16.92 | 34,465 | +0.13(+0.77%) |
Mar 15, 2019 | 16.80 | 17.24 | 16.77 | 16.79 | 94,478 | +0.02(+0.10%) |
Mar 14, 2019 | 17.01 | 17.21 | 16.78 | 16.78 | 23,805 | -0.07(-0.41%) |
Mar 13, 2019 | 17.21 | 17.65 | 16.84 | 16.85 | 22,604 | -0.29(-1.71%) |
Mar 12, 2019 | 17.02 | 17.43 | 17.02 | 17.14 | 10,522 | +0.22(+1.32%) |
Mar 11, 2019 | 16.58 | 17.33 | 16.56 | 16.91 | 25,581 | +0.49(+2.98%) |
Mar 08, 2019 | 16.28 | 16.93 | 16.16 | 16.42 | 37,581 | +0.05(+0.31%) |
Mar 07, 2019 | 17.46 | 17.46 | 16.30 | 16.37 | 47,863 | -0.89(-5.18%) |
Mar 06, 2019 | 17.80 | 17.90 | 17.25 | 17.27 | 13,605 | -0.41(-2.33%) |
Mar 05, 2019 | 17.75 | 18.00 | 17.58 | 17.68 | 19,977 | -0.17(-0.96%) |
Mar 04, 2019 | 17.74 | 18.11 | 17.63 | 17.85 | 22,600 | +0.22(+1.27%) |
Mar 01, 2019 | 17.77 | 18.05 | 17.59 | 17.63 | 19,314 | +0.03(+0.15%) |
Feb 28, 2019 | 17.72 | 17.79 | 17.60 | 17.60 | 18,135 | -0.05(-0.29%) |
Feb 27, 2019 | 17.65 | 17.70 | 17.58 | 17.65 | 9,334 | +0.05(+0.29%) |
Feb 26, 2019 | 17.64 | 17.92 | 17.40 | 17.60 | 19,657 | -0.05(-0.29%) |
Feb 25, 2019 | 17.97 | 17.98 | 17.51 | 17.65 | 24,594 | -0.35(-1.96%) |
Feb 22, 2019 | 17.90 | 18.07 | 17.86 | 18.01 | 36,185 | +0.15(+0.87%) |
Feb 21, 2019 | 17.98 | 18.06 | 17.72 | 17.85 | 9,424 | -0.16(-0.91%) |
Feb 20, 2019 | 17.86 | 18.22 | 17.65 | 18.01 | 22,564 | +0.09(+0.53%) |
Feb 19, 2019 | 17.87 | 18.15 | 17.73 | 17.92 | 24,457 | +0.06(+0.34%) |
Feb 15, 2019 | 17.87 | 18.40 | 17.77 | 17.86 | 59,107 | +0.13(+0.73%) |
Feb 14, 2019 | 17.65 | 17.89 | 17.59 | 17.73 | 21,159 | +0.06(+0.34%) |
Feb 13, 2019 | 17.65 | 18.12 | 17.62 | 17.67 | 30,173 | -0.03(-0.15%) |
Feb 12, 2019 | 17.43 | 17.72 | 17.40 | 17.70 | 39,181 | +0.28(+1.63%) |
Feb 11, 2019 | 17.57 | 17.57 | 17.31 | 17.41 | 28,829 | -0.13(-0.73%) |
Feb 08, 2019 | 17.87 | 17.87 | 17.44 | 17.54 | 5,584 | -0.28(-1.54%) |
Feb 07, 2019 | 17.95 | 18.68 | 17.58 | 17.82 | 18,171 | -0.30(-1.66%) |
Feb 06, 2019 | 18.05 | 18.45 | 17.62 | 18.12 | 19,421 | +0.33(+1.84%) |
Feb 05, 2019 | 18.00 | 18.00 | 17.39 | 17.79 | 6,612 | -0.03(-0.19%) |
Feb 04, 2019 | 17.28 | 17.83 | 17.00 | 17.83 | 32,336 | +0.54(+3.13%) |