Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.39 | 16.57 | 16.26 | 16.49 | 62,879 | +0.08(+0.48%) |
Apr 29, 2019 | 16.05 | 16.49 | 16.04 | 16.41 | 69,387 | +0.42(+2.62%) |
Apr 26, 2019 | 16.47 | 16.50 | 15.92 | 16.00 | 96,372 | -0.45(-2.71%) |
Apr 25, 2019 | 16.57 | 16.65 | 16.02 | 16.44 | 166,387 | -0.10(-0.63%) |
Apr 24, 2019 | 16.68 | 16.68 | 16.39 | 16.55 | 59,018 | -0.08(-0.47%) |
Apr 23, 2019 | 16.62 | 16.70 | 16.28 | 16.62 | 93,252 | +0.00(+0.00%) |
Apr 22, 2019 | 16.02 | 16.65 | 16.02 | 16.62 | 103,271 | +0.50(+3.08%) |
Apr 18, 2019 | 16.49 | 16.52 | 15.94 | 16.13 | 269,063 | -0.52(-3.14%) |
Apr 17, 2019 | 16.34 | 16.70 | 16.23 | 16.65 | 122,932 | +0.39(+2.42%) |
Apr 16, 2019 | 16.34 | 16.52 | 16.00 | 16.26 | 124,660 | -0.08(-0.48%) |
Apr 15, 2019 | 16.31 | 16.47 | 15.97 | 16.34 | 162,259 | -0.16(-0.95%) |
Apr 12, 2019 | 16.47 | 16.76 | 16.36 | 16.49 | 78,152 | +0.21(+1.29%) |
Apr 11, 2019 | 16.62 | 16.89 | 16.17 | 16.28 | 166,088 | -0.55(-3.27%) |
Apr 10, 2019 | 17.07 | 17.38 | 16.60 | 16.83 | 124,734 | -0.24(-1.38%) |
Apr 09, 2019 | 17.28 | 17.72 | 17.06 | 17.07 | 226,642 | -0.16(-0.91%) |
Apr 08, 2019 | 17.46 | 17.78 | 17.15 | 17.23 | 200,950 | -0.31(-1.79%) |
Apr 05, 2019 | 16.99 | 17.65 | 16.76 | 17.54 | 487,057 | +0.63(+3.72%) |
Apr 04, 2019 | 17.04 | 17.30 | 16.78 | 16.91 | 143,083 | -0.10(-0.62%) |
Apr 03, 2019 | 17.10 | 17.49 | 16.89 | 17.02 | 155,606 | -0.03(-0.15%) |
Apr 02, 2019 | 17.02 | 17.58 | 16.99 | 17.04 | 212,828 | -0.03(-0.15%) |
Apr 01, 2019 | 16.86 | 17.49 | 16.86 | 17.07 | 224,988 | +0.26(+1.56%) |
Mar 29, 2019 | 16.65 | 17.02 | 16.52 | 16.81 | 198,856 | +0.21(+1.26%) |
Mar 28, 2019 | 16.44 | 16.75 | 15.97 | 16.60 | 172,855 | +0.08(+0.48%) |
Mar 27, 2019 | 16.89 | 17.04 | 16.17 | 16.52 | 336,170 | -0.42(-2.47%) |
Mar 26, 2019 | 17.91 | 17.96 | 16.49 | 16.94 | 729,751 | -1.41(-7.70%) |
Mar 25, 2019 | 16.73 | 18.46 | 16.34 | 18.35 | 334,471 | +0.63(+3.55%) |
Mar 22, 2019 | 18.38 | 18.54 | 17.72 | 17.72 | 223,188 | -0.65(-3.56%) |
Mar 21, 2019 | 18.09 | 18.43 | 17.99 | 18.38 | 94,460 | +0.18(+1.01%) |
Mar 20, 2019 | 18.30 | 18.42 | 17.91 | 18.19 | 120,665 | -0.13(-0.71%) |
Mar 19, 2019 | 18.59 | 18.74 | 18.09 | 18.33 | 107,473 | -0.10(-0.57%) |
Mar 18, 2019 | 18.40 | 18.54 | 18.06 | 18.43 | 147,254 | +0.16(+0.86%) |
Mar 15, 2019 | 18.48 | 18.74 | 18.25 | 18.27 | 229,758 | -0.08(-0.43%) |
Mar 14, 2019 | 18.67 | 18.67 | 18.06 | 18.35 | 140,161 | -0.34(-1.82%) |
Mar 13, 2019 | 18.80 | 19.09 | 18.43 | 18.69 | 102,461 | -0.21(-1.11%) |
Mar 12, 2019 | 19.56 | 19.56 | 18.61 | 18.90 | 290,764 | -0.39(-2.04%) |
Mar 11, 2019 | 19.29 | 19.48 | 19.03 | 19.29 | 96,289 | +0.42(+2.22%) |
Mar 08, 2019 | 18.51 | 19.32 | 18.17 | 18.88 | 162,339 | +0.05(+0.28%) |
Mar 07, 2019 | 19.77 | 19.77 | 18.38 | 18.82 | 219,038 | -0.86(-4.39%) |
Mar 06, 2019 | 20.34 | 20.94 | 19.63 | 19.69 | 223,764 | -0.65(-3.22%) |
Mar 05, 2019 | 19.48 | 20.42 | 19.43 | 20.34 | 213,187 | +0.89(+4.58%) |
Mar 04, 2019 | 19.27 | 20.08 | 19.27 | 19.45 | 152,292 | +0.21(+1.09%) |
Mar 01, 2019 | 19.24 | 19.53 | 18.82 | 19.24 | 95,111 | +0.13(+0.68%) |
Feb 28, 2019 | 19.19 | 19.84 | 18.95 | 19.11 | 112,968 | -0.10(-0.54%) |
Feb 27, 2019 | 18.90 | 19.48 | 18.54 | 19.22 | 145,547 | +0.24(+1.24%) |
Feb 26, 2019 | 19.66 | 19.66 | 18.61 | 18.98 | 115,991 | -0.76(-3.85%) |
Feb 25, 2019 | 20.26 | 20.55 | 19.40 | 19.74 | 184,183 | +0.39(+2.03%) |
Feb 22, 2019 | 18.93 | 19.50 | 18.67 | 19.35 | 277,581 | +0.55(+2.92%) |
Feb 21, 2019 | 18.77 | 19.03 | 18.64 | 18.80 | 45,150 | +0.03(+0.14%) |
Feb 20, 2019 | 19.24 | 19.37 | 18.64 | 18.77 | 120,254 | -0.34(-1.78%) |
Feb 19, 2019 | 18.74 | 19.37 | 18.69 | 19.11 | 163,882 | +0.58(+3.11%) |
Feb 15, 2019 | 19.01 | 19.01 | 18.46 | 18.54 | 62,147 | -0.42(-2.21%) |
Feb 14, 2019 | 18.35 | 19.03 | 18.28 | 18.95 | 92,803 | +0.47(+2.55%) |
Feb 13, 2019 | 18.64 | 19.35 | 18.46 | 18.48 | 181,130 | +0.00(+0.00%) |
Feb 12, 2019 | 17.80 | 18.54 | 17.75 | 18.48 | 223,556 | +0.89(+5.06%) |
Feb 11, 2019 | 17.75 | 17.93 | 17.44 | 17.59 | 81,602 | +0.18(+1.05%) |
Feb 08, 2019 | 17.07 | 17.54 | 16.78 | 17.41 | 55,653 | +0.31(+1.84%) |
Feb 07, 2019 | 17.54 | 17.54 | 17.10 | 17.10 | 65,195 | -0.50(-2.83%) |
Feb 06, 2019 | 17.91 | 17.91 | 17.46 | 17.59 | 50,972 | -0.29(-1.61%) |
Feb 05, 2019 | 17.80 | 17.93 | 17.65 | 17.88 | 66,038 | +0.24(+1.34%) |
Feb 04, 2019 | 17.54 | 17.85 | 17.36 | 17.65 | 40,832 | +0.18(+1.05%) |