Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.68 | 17.72 | 17.49 | 17.50 | 12,741 | -0.07(-0.42%) |
Apr 29, 2019 | 17.48 | 18.10 | 17.48 | 17.57 | 13,163 | +0.05(+0.30%) |
Apr 26, 2019 | 17.52 | 17.61 | 17.48 | 17.52 | 9,733 | +0.17(+0.97%) |
Apr 25, 2019 | 17.48 | 17.61 | 17.35 | 17.35 | 9,631 | -0.14(-0.79%) |
Apr 24, 2019 | 17.73 | 17.73 | 17.49 | 17.49 | 3,795 | -0.15(-0.86%) |
Apr 23, 2019 | 17.52 | 17.64 | 17.52 | 17.64 | 3,242 | +0.17(+0.96%) |
Apr 22, 2019 | 17.41 | 17.65 | 17.41 | 17.47 | 5,112 | -0.17(-0.95%) |
Apr 18, 2019 | 17.28 | 17.64 | 17.26 | 17.64 | 5,793 | +0.19(+1.09%) |
Apr 17, 2019 | 17.50 | 17.50 | 17.42 | 17.45 | 3,754 | +0.10(+0.60%) |
Apr 16, 2019 | 17.65 | 18.02 | 17.35 | 17.35 | 9,014 | -0.19(-1.08%) |
Apr 15, 2019 | 17.47 | 17.66 | 17.39 | 17.54 | 3,214 | -0.19(-1.10%) |
Apr 12, 2019 | 17.57 | 17.86 | 17.55 | 17.73 | 5,330 | +0.28(+1.63%) |
Apr 11, 2019 | 17.33 | 17.99 | 17.33 | 17.45 | 8,458 | +0.08(+0.47%) |
Apr 10, 2019 | 17.59 | 18.71 | 17.31 | 17.36 | 7,582 | -0.21(-1.20%) |
Apr 09, 2019 | 17.28 | 18.12 | 17.28 | 17.58 | 6,382 | +0.03(+0.17%) |
Apr 08, 2019 | 17.81 | 18.54 | 17.55 | 17.55 | 2,041 | -0.48(-2.68%) |
Apr 05, 2019 | 17.98 | 18.03 | 17.92 | 18.03 | 6,720 | +0.08(+0.43%) |
Apr 04, 2019 | 17.43 | 17.99 | 17.43 | 17.95 | 5,547 | +0.54(+3.12%) |
Apr 03, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 1,879 | -0.05(-0.30%) |
Apr 02, 2019 | 17.58 | 17.97 | 17.37 | 17.46 | 13,299 | -0.06(-0.32%) |
Apr 01, 2019 | 17.42 | 18.29 | 17.42 | 17.52 | 12,806 | -0.27(-1.50%) |
Mar 29, 2019 | 18.21 | 18.23 | 17.78 | 17.78 | 3,707 | -0.46(-2.51%) |
Mar 28, 2019 | 17.58 | 18.24 | 17.44 | 18.24 | 2,639 | +0.28(+1.54%) |
Mar 27, 2019 | 17.96 | 17.96 | 17.95 | 17.96 | 2,296 | +0.04(+0.22%) |
Mar 26, 2019 | 17.72 | 18.22 | 17.72 | 17.92 | 5,693 | +0.20(+1.14%) |
Mar 25, 2019 | 18.18 | 18.18 | 17.61 | 17.72 | 7,826 | -0.40(-2.21%) |
Mar 22, 2019 | 18.12 | 18.14 | 18.12 | 18.12 | 9,501 | +0.00(+0.00%) |
Mar 21, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 3,777 | -0.18(-0.99%) |
Mar 20, 2019 | 18.12 | 18.30 | 18.12 | 18.30 | 3,191 | -0.07(-0.40%) |
Mar 19, 2019 | 18.22 | 18.38 | 18.12 | 18.38 | 2,264 | +0.25(+1.40%) |
Mar 18, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 2,709 | +0.00(+0.00%) |
Mar 15, 2019 | 18.55 | 18.55 | 18.12 | 18.12 | 22,942 | -0.43(-2.33%) |
Mar 14, 2019 | 18.48 | 18.85 | 18.48 | 18.55 | 3,325 | -0.31(-1.62%) |
Mar 13, 2019 | 18.66 | 18.86 | 18.66 | 18.86 | 3,772 | +0.48(+2.61%) |
Mar 12, 2019 | 17.66 | 18.38 | 17.66 | 18.38 | 10,977 | +0.82(+4.67%) |
Mar 11, 2019 | 17.48 | 17.95 | 17.48 | 17.56 | 8,060 | +0.13(+0.72%) |
Mar 08, 2019 | 17.28 | 17.80 | 17.28 | 17.44 | 6,257 | +0.13(+0.72%) |
Mar 07, 2019 | 17.24 | 17.77 | 17.24 | 17.31 | 6,947 | +0.07(+0.43%) |
Mar 06, 2019 | 17.70 | 17.70 | 17.05 | 17.24 | 11,761 | -0.50(-2.82%) |
Mar 05, 2019 | 18.12 | 18.77 | 17.74 | 17.74 | 7,137 | -0.38(-2.12%) |
Mar 04, 2019 | 18.08 | 18.28 | 18.08 | 18.12 | 3,381 | +0.04(+0.24%) |
Mar 01, 2019 | 18.23 | 18.26 | 18.08 | 18.08 | 3,244 | -0.02(-0.12%) |
Feb 28, 2019 | 18.10 | 18.12 | 18.00 | 18.10 | 3,814 | +0.05(+0.29%) |
Feb 27, 2019 | 18.11 | 18.29 | 18.00 | 18.05 | 6,312 | -0.08(-0.45%) |
Feb 26, 2019 | 18.14 | 18.36 | 18.13 | 18.13 | 3,583 | +0.02(+0.12%) |
Feb 25, 2019 | 18.19 | 18.19 | 18.00 | 18.11 | 5,596 | -0.24(-1.29%) |
Feb 22, 2019 | 18.00 | 18.35 | 18.00 | 18.35 | 6,065 | +0.01(+0.05%) |
Feb 21, 2019 | 18.00 | 18.34 | 18.00 | 18.34 | 2,388 | +0.33(+1.86%) |
Feb 20, 2019 | 18.43 | 18.43 | 18.00 | 18.00 | 5,993 | -0.26(-1.41%) |
Feb 19, 2019 | 18.17 | 18.34 | 18.14 | 18.26 | 9,443 | -0.17(-0.93%) |
Feb 15, 2019 | 18.41 | 18.53 | 18.39 | 18.43 | 6,532 | -0.02(-0.12%) |
Feb 14, 2019 | 18.75 | 18.75 | 18.45 | 18.45 | 3,231 | -0.36(-1.94%) |
Feb 13, 2019 | 18.80 | 18.82 | 18.71 | 18.82 | 4,264 | +0.22(+1.20%) |
Feb 12, 2019 | 18.75 | 18.75 | 18.55 | 18.59 | 4,381 | +0.28(+1.54%) |
Feb 11, 2019 | 18.53 | 18.85 | 18.31 | 18.31 | 2,113 | -0.01(-0.07%) |
Feb 08, 2019 | 18.00 | 18.32 | 18.00 | 18.32 | 1,866 | +0.00(+0.00%) |
Feb 07, 2019 | 18.56 | 18.56 | 18.32 | 18.32 | 3,151 | -0.11(-0.60%) |
Feb 06, 2019 | 18.44 | 18.44 | 18.44 | 508 | +0.00(+0.00%) | |
Feb 05, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 1,000 | +0.08(+0.42%) |
Feb 04, 2019 | 18.56 | 18.56 | 18.36 | 18.36 | 7,213 | -0.14(-0.76%) |