Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.99 | 19.07 | 18.56 | 18.84 | 277,949 | -0.16(-0.84%) |
Apr 29, 2019 | 18.84 | 19.26 | 18.74 | 19.00 | 216,356 | +0.19(+1.01%) |
Apr 26, 2019 | 18.79 | 18.85 | 18.53 | 18.81 | 233,600 | +0.03(+0.16%) |
Apr 25, 2019 | 18.90 | 19.06 | 18.66 | 18.78 | 319,784 | -0.19(-1.00%) |
Apr 24, 2019 | 19.01 | 19.10 | 18.32 | 18.97 | 488,441 | +0.02(+0.11%) |
Apr 23, 2019 | 18.66 | 19.17 | 18.66 | 18.95 | 315,848 | +0.27(+1.45%) |
Apr 22, 2019 | 18.52 | 18.84 | 18.25 | 18.68 | 280,466 | +0.16(+0.86%) |
Apr 18, 2019 | 18.91 | 19.13 | 18.42 | 18.52 | 358,600 | -0.41(-2.17%) |
Apr 17, 2019 | 18.79 | 19.24 | 18.48 | 18.93 | 837,695 | +0.19(+1.01%) |
Apr 16, 2019 | 18.57 | 18.79 | 18.38 | 18.74 | 356,269 | +0.28(+1.52%) |
Apr 15, 2019 | 18.40 | 18.62 | 17.96 | 18.46 | 310,966 | +0.04(+0.22%) |
Apr 12, 2019 | 18.14 | 18.71 | 18.06 | 18.42 | 504,700 | +0.36(+1.99%) |
Apr 11, 2019 | 17.89 | 18.18 | 17.70 | 18.06 | 273,641 | +0.14(+0.78%) |
Apr 10, 2019 | 17.91 | 18.18 | 17.67 | 17.92 | 405,971 | +0.10(+0.56%) |
Apr 09, 2019 | 18.03 | 18.35 | 17.70 | 17.82 | 414,322 | -0.26(-1.44%) |
Apr 08, 2019 | 18.50 | 18.50 | 17.85 | 18.08 | 375,517 | -0.45(-2.43%) |
Apr 05, 2019 | 18.45 | 18.72 | 18.43 | 18.53 | 559,700 | +0.18(+0.98%) |
Apr 04, 2019 | 18.10 | 18.42 | 17.91 | 18.35 | 341,299 | +0.25(+1.38%) |
Apr 03, 2019 | 17.99 | 18.50 | 17.88 | 18.10 | 461,285 | +0.22(+1.23%) |
Apr 02, 2019 | 17.25 | 17.93 | 17.24 | 17.88 | 647,000 | +0.64(+3.71%) |
Apr 01, 2019 | 17.49 | 17.75 | 17.19 | 17.24 | 483,362 | -0.13(-0.75%) |
Mar 29, 2019 | 17.42 | 17.47 | 17.10 | 17.37 | 318,700 | +0.09(+0.52%) |
Mar 28, 2019 | 17.32 | 17.39 | 17.02 | 17.28 | 385,858 | +0.05(+0.29%) |
Mar 27, 2019 | 17.28 | 17.49 | 16.89 | 17.23 | 312,053 | -0.04(-0.23%) |
Mar 26, 2019 | 17.18 | 17.50 | 16.97 | 17.27 | 372,961 | +0.22(+1.29%) |
Mar 25, 2019 | 16.83 | 17.15 | 16.38 | 17.05 | 404,075 | +0.16(+0.95%) |
Mar 22, 2019 | 17.62 | 17.74 | 16.74 | 16.89 | 449,600 | -0.83(-4.68%) |
Mar 21, 2019 | 17.56 | 17.94 | 17.42 | 17.72 | 573,225 | +0.16(+0.91%) |
Mar 20, 2019 | 17.47 | 17.93 | 17.23 | 17.56 | 707,819 | +0.00(+0.00%) |
Mar 19, 2019 | 16.71 | 17.72 | 16.71 | 17.56 | 779,533 | +0.86(+5.15%) |
Mar 18, 2019 | 16.03 | 16.85 | 16.01 | 16.70 | 778,463 | +0.66(+4.11%) |
Mar 15, 2019 | 16.13 | 16.23 | 16.00 | 16.04 | 1,084,200 | -0.09(-0.56%) |
Mar 14, 2019 | 15.89 | 16.20 | 15.85 | 16.13 | 570,033 | +0.24(+1.51%) |
Mar 13, 2019 | 15.96 | 16.06 | 15.76 | 15.89 | 652,094 | +0.02(+0.13%) |
Mar 12, 2019 | 16.35 | 16.36 | 15.80 | 15.87 | 570,808 | -0.44(-2.70%) |
Mar 11, 2019 | 15.93 | 16.34 | 15.71 | 16.31 | 522,672 | +0.49(+3.10%) |
Mar 08, 2019 | 15.72 | 16.09 | 15.50 | 15.82 | 545,400 | -0.10(-0.63%) |
Mar 07, 2019 | 15.65 | 15.95 | 15.39 | 15.92 | 641,153 | +0.17(+1.08%) |
Mar 06, 2019 | 16.17 | 16.17 | 15.59 | 15.75 | 909,538 | -0.46(-2.84%) |
Mar 05, 2019 | 16.19 | 16.90 | 15.93 | 16.21 | 1,335,967 | -0.01(-0.06%) |
Mar 04, 2019 | 15.20 | 16.26 | 15.17 | 16.22 | 2,137,209 | +1.05(+6.92%) |
Mar 01, 2019 | 15.48 | 15.48 | 14.10 | 15.17 | 1,859,900 | +0.75(+5.20%) |
Feb 28, 2019 | 14.81 | 14.87 | 14.16 | 14.42 | 1,343,731 | -0.29(-1.97%) |
Feb 27, 2019 | 14.22 | 14.78 | 14.08 | 14.71 | 595,229 | +0.41(+2.87%) |
Feb 26, 2019 | 13.92 | 14.58 | 13.80 | 14.30 | 685,311 | +0.38(+2.73%) |
Feb 25, 2019 | 14.58 | 14.68 | 13.92 | 13.92 | 729,890 | -0.62(-4.26%) |
Feb 22, 2019 | 13.96 | 14.56 | 13.93 | 14.54 | 457,600 | +0.59(+4.23%) |
Feb 21, 2019 | 14.70 | 14.88 | 13.82 | 13.95 | 721,114 | -0.73(-4.97%) |
Feb 20, 2019 | 13.98 | 14.95 | 13.86 | 14.68 | 1,059,380 | +0.78(+5.61%) |
Feb 19, 2019 | 14.05 | 14.35 | 13.60 | 13.90 | 541,753 | -0.14(-1.00%) |
Feb 15, 2019 | 14.46 | 14.65 | 13.77 | 14.04 | 903,200 | -0.31(-2.16%) |
Feb 14, 2019 | 13.70 | 14.75 | 13.69 | 14.35 | 1,870,702 | +1.26(+9.63%) |
Feb 13, 2019 | 13.46 | 13.54 | 13.03 | 13.09 | 388,240 | -0.36(-2.68%) |
Feb 12, 2019 | 13.61 | 13.74 | 13.28 | 13.45 | 245,516 | -0.06(-0.44%) |
Feb 11, 2019 | 13.51 | 13.58 | 13.18 | 13.51 | 233,119 | +0.06(+0.45%) |
Feb 08, 2019 | 13.21 | 13.57 | 13.18 | 13.45 | 214,300 | +0.15(+1.13%) |
Feb 07, 2019 | 13.60 | 13.60 | 13.13 | 13.30 | 227,181 | -0.40(-2.92%) |
Feb 06, 2019 | 13.55 | 13.79 | 13.25 | 13.70 | 237,482 | +0.16(+1.18%) |
Feb 05, 2019 | 13.63 | 13.93 | 13.38 | 13.54 | 224,735 | -0.09(-0.66%) |
Feb 04, 2019 | 13.61 | 14.00 | 13.45 | 13.63 | 293,572 | +0.01(+0.07%) |