Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.99 | 18.17 | 17.83 | 17.84 | 3,828 | -0.54(-2.94%) |
Apr 29, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 1,079 | +0.27(+1.49%) |
Apr 26, 2019 | 18.20 | 18.20 | 18.11 | 18.11 | 1,200 | +0.32(+1.83%) |
Apr 25, 2019 | 17.61 | 17.95 | 17.56 | 17.79 | 5,400 | -0.33(-1.82%) |
Apr 24, 2019 | 18.02 | 18.24 | 17.99 | 18.11 | 2,330 | +0.02(+0.11%) |
Apr 23, 2019 | 18.00 | 18.21 | 17.98 | 18.09 | 2,551 | +0.02(+0.14%) |
Apr 22, 2019 | 18.28 | 18.46 | 18.07 | 18.07 | 1,196 | -0.30(-1.63%) |
Apr 18, 2019 | 18.17 | 18.41 | 18.17 | 18.37 | 2,100 | +0.11(+0.60%) |
Apr 17, 2019 | 18.07 | 18.26 | 17.97 | 18.26 | 1,721 | +0.68(+3.87%) |
Apr 16, 2019 | 17.48 | 17.67 | 17.46 | 17.58 | 5,126 | +0.25(+1.44%) |
Apr 15, 2019 | 17.28 | 17.37 | 17.28 | 17.33 | 1,520 | -0.01(-0.06%) |
Apr 12, 2019 | 17.09 | 17.34 | 17.04 | 17.34 | 4,600 | +0.11(+0.64%) |
Apr 11, 2019 | 17.08 | 17.39 | 17.08 | 17.23 | 4,103 | -0.61(-3.39%) |
Apr 10, 2019 | 17.64 | 17.84 | 17.64 | 17.84 | 2,670 | +0.01(+0.06%) |
Apr 09, 2019 | 17.80 | 17.90 | 17.68 | 17.82 | 17,730 | +0.27(+1.57%) |
Apr 08, 2019 | 17.54 | 17.55 | 17.53 | 17.55 | 1,638 | +0.05(+0.29%) |
Apr 05, 2019 | 17.40 | 17.52 | 17.40 | 17.50 | 3,300 | +0.01(+0.05%) |
Apr 04, 2019 | 17.37 | 17.59 | 17.37 | 17.49 | 2,123 | -0.02(-0.09%) |
Apr 03, 2019 | 17.45 | 17.59 | 17.45 | 17.50 | 8,188 | +0.38(+2.22%) |
Apr 02, 2019 | 16.79 | 17.15 | 16.79 | 17.12 | 19,024 | +0.23(+1.33%) |
Apr 01, 2019 | 16.81 | 16.93 | 16.77 | 16.90 | 17,984 | +0.23(+1.38%) |
Mar 29, 2019 | 16.78 | 16.78 | 16.50 | 16.67 | 7,100 | +0.17(+1.03%) |
Mar 28, 2019 | 16.57 | 16.74 | 16.44 | 16.50 | 6,958 | -0.16(-0.99%) |
Mar 27, 2019 | 16.63 | 16.82 | 16.59 | 16.66 | 90,647 | -0.21(-1.22%) |
Mar 26, 2019 | 16.77 | 16.99 | 16.74 | 16.87 | 7,837 | +0.05(+0.27%) |
Mar 25, 2019 | 16.80 | 16.94 | 16.68 | 16.82 | 2,148 | -0.39(-2.29%) |
Mar 22, 2019 | 17.23 | 17.37 | 17.13 | 17.22 | 4,400 | -0.10(-0.58%) |
Mar 21, 2019 | 17.50 | 17.50 | 17.21 | 17.32 | 6,644 | -0.51(-2.86%) |
Mar 20, 2019 | 17.73 | 17.84 | 17.63 | 17.83 | 2,107 | -0.34(-1.87%) |
Mar 19, 2019 | 18.13 | 18.22 | 18.13 | 18.17 | 8,092 | +0.07(+0.36%) |
Mar 18, 2019 | 18.22 | 18.25 | 18.10 | 18.11 | 5,989 | -0.02(-0.14%) |
Mar 15, 2019 | 17.95 | 18.24 | 17.91 | 18.13 | 3,800 | +0.10(+0.55%) |
Mar 14, 2019 | 17.89 | 18.18 | 17.89 | 18.03 | 2,836 | +0.58(+3.29%) |
Mar 13, 2019 | 17.40 | 17.50 | 17.29 | 17.45 | 5,565 | +0.12(+0.69%) |
Mar 12, 2019 | 17.41 | 17.53 | 17.31 | 17.34 | 17,669 | +0.21(+1.20%) |
Mar 11, 2019 | 17.21 | 17.26 | 17.00 | 17.13 | 12,785 | -0.09(-0.49%) |
Mar 08, 2019 | 17.18 | 17.32 | 17.07 | 17.21 | 1,900 | +0.01(+0.06%) |
Mar 07, 2019 | 17.49 | 17.49 | 17.08 | 17.20 | 2,717 | -0.51(-2.85%) |
Mar 06, 2019 | 17.67 | 17.75 | 17.64 | 17.71 | 6,056 | -0.06(-0.34%) |
Mar 05, 2019 | 17.70 | 17.89 | 17.70 | 17.77 | 2,820 | -0.38(-2.07%) |
Mar 04, 2019 | 18.18 | 18.28 | 18.10 | 18.14 | 3,255 | +0.02(+0.08%) |
Mar 01, 2019 | 18.07 | 18.20 | 17.93 | 18.13 | 5,900 | +0.55(+3.16%) |
Feb 28, 2019 | 17.25 | 17.71 | 17.25 | 17.57 | 11,016 | +0.40(+2.36%) |
Feb 27, 2019 | 17.07 | 17.17 | 16.93 | 17.17 | 24,044 | -0.42(-2.39%) |
Feb 26, 2019 | 17.63 | 17.68 | 17.50 | 17.59 | 14,047 | +0.13(+0.74%) |
Feb 25, 2019 | 17.41 | 17.56 | 17.39 | 17.46 | 6,702 | -0.14(-0.82%) |
Feb 22, 2019 | 17.60 | 17.65 | 17.60 | 17.61 | 2,000 | +0.25(+1.47%) |
Feb 21, 2019 | 17.63 | 17.63 | 17.35 | 17.35 | 1,721 | -0.35(-2.01%) |
Feb 20, 2019 | 17.52 | 17.81 | 17.50 | 17.70 | 9,225 | +0.28(+1.61%) |
Feb 19, 2019 | 17.30 | 17.50 | 17.30 | 17.43 | 3,046 | +0.12(+0.72%) |
Feb 15, 2019 | 17.40 | 17.47 | 17.12 | 17.30 | 5,900 | -0.05(-0.32%) |
Feb 14, 2019 | 17.46 | 17.46 | 17.30 | 17.36 | 3,719 | +0.12(+0.70%) |
Feb 13, 2019 | 17.38 | 17.39 | 17.18 | 17.23 | 4,621 | +0.08(+0.47%) |
Feb 12, 2019 | 17.02 | 17.21 | 17.02 | 17.16 | 22,031 | +0.26(+1.51%) |
Feb 11, 2019 | 16.94 | 17.08 | 16.90 | 16.90 | 2,869 | -0.17(-0.97%) |
Feb 08, 2019 | 16.97 | 17.13 | 16.88 | 17.07 | 9,200 | +0.25(+1.49%) |
Feb 07, 2019 | 16.90 | 16.90 | 16.82 | 16.82 | 1,075 | -0.49(-2.86%) |
Feb 06, 2019 | 17.43 | 17.43 | 17.31 | 17.31 | 3,057 | -0.05(-0.29%) |
Feb 05, 2019 | 17.46 | 17.47 | 17.28 | 17.36 | 4,586 | +0.16(+0.90%) |
Feb 04, 2019 | 17.37 | 17.37 | 17.07 | 17.20 | 5,512 | -0.06(-0.32%) |