Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.92 | 18.05 | 17.40 | 17.44 | 184,150 | -0.56(-3.11%) |
Apr 29, 2019 | 16.71 | 18.01 | 16.71 | 18.00 | 191,289 | +0.30(+1.69%) |
Apr 26, 2019 | 17.14 | 17.76 | 16.26 | 17.70 | 307,200 | -0.33(-1.83%) |
Apr 25, 2019 | 18.37 | 18.39 | 17.98 | 18.03 | 72,979 | -0.35(-1.90%) |
Apr 24, 2019 | 18.17 | 18.44 | 18.14 | 18.38 | 59,967 | +0.19(+1.04%) |
Apr 23, 2019 | 17.74 | 18.29 | 17.71 | 18.19 | 88,365 | +0.48(+2.71%) |
Apr 22, 2019 | 18.04 | 18.10 | 17.68 | 17.71 | 77,251 | -0.41(-2.26%) |
Apr 18, 2019 | 18.18 | 18.31 | 18.07 | 18.12 | 54,000 | -0.12(-0.66%) |
Apr 17, 2019 | 18.11 | 18.30 | 17.96 | 18.24 | 62,521 | +0.17(+0.94%) |
Apr 16, 2019 | 18.01 | 18.20 | 17.92 | 18.07 | 111,306 | +0.07(+0.39%) |
Apr 15, 2019 | 18.48 | 18.48 | 17.95 | 18.00 | 58,140 | -0.40(-2.17%) |
Apr 12, 2019 | 18.38 | 18.47 | 18.24 | 18.40 | 110,900 | +0.13(+0.71%) |
Apr 11, 2019 | 18.40 | 18.40 | 18.20 | 18.27 | 55,372 | +0.07(+0.38%) |
Apr 10, 2019 | 18.07 | 18.25 | 17.91 | 18.20 | 83,961 | +0.20(+1.11%) |
Apr 09, 2019 | 18.26 | 18.29 | 17.97 | 18.00 | 85,481 | -0.33(-1.80%) |
Apr 08, 2019 | 18.29 | 18.54 | 18.20 | 18.33 | 68,879 | +0.03(+0.16%) |
Apr 05, 2019 | 18.36 | 18.66 | 18.25 | 18.30 | 107,200 | -0.10(-0.54%) |
Apr 04, 2019 | 18.16 | 18.45 | 18.15 | 18.40 | 63,051 | +0.25(+1.38%) |
Apr 03, 2019 | 18.09 | 18.21 | 18.02 | 18.15 | 76,924 | +0.13(+0.72%) |
Apr 02, 2019 | 17.94 | 18.05 | 17.89 | 18.02 | 68,873 | +0.02(+0.11%) |
Apr 01, 2019 | 17.87 | 18.26 | 17.84 | 18.00 | 94,155 | +0.17(+0.95%) |
Mar 29, 2019 | 18.04 | 18.09 | 17.78 | 17.83 | 144,800 | -0.15(-0.83%) |
Mar 28, 2019 | 17.68 | 18.00 | 17.68 | 17.98 | 70,513 | +0.29(+1.64%) |
Mar 27, 2019 | 17.58 | 17.83 | 17.47 | 17.69 | 156,740 | +0.08(+0.45%) |
Mar 26, 2019 | 17.19 | 17.68 | 17.19 | 17.61 | 200,116 | +0.53(+3.10%) |
Mar 25, 2019 | 16.83 | 17.21 | 16.80 | 17.08 | 313,952 | +0.24(+1.43%) |
Mar 22, 2019 | 17.55 | 17.55 | 16.69 | 16.84 | 168,800 | -0.79(-4.48%) |
Mar 21, 2019 | 17.99 | 18.00 | 17.60 | 17.63 | 144,920 | -0.45(-2.49%) |
Mar 20, 2019 | 18.65 | 18.71 | 18.06 | 18.08 | 101,491 | -0.57(-3.06%) |
Mar 19, 2019 | 19.04 | 19.04 | 18.57 | 18.65 | 95,543 | -0.36(-1.89%) |
Mar 18, 2019 | 18.86 | 19.23 | 18.86 | 19.01 | 59,592 | +0.15(+0.80%) |
Mar 15, 2019 | 18.92 | 18.98 | 18.80 | 18.86 | 458,300 | -0.05(-0.26%) |
Mar 14, 2019 | 18.90 | 19.19 | 18.88 | 18.91 | 66,742 | +0.03(+0.16%) |
Mar 13, 2019 | 19.02 | 19.14 | 18.87 | 18.88 | 75,261 | -0.06(-0.32%) |
Mar 12, 2019 | 19.10 | 19.25 | 18.88 | 18.94 | 80,637 | -0.15(-0.79%) |
Mar 11, 2019 | 18.93 | 19.14 | 18.72 | 19.09 | 62,029 | +0.17(+0.90%) |
Mar 08, 2019 | 18.60 | 18.96 | 18.54 | 18.92 | 70,700 | +0.27(+1.45%) |
Mar 07, 2019 | 18.59 | 18.87 | 18.41 | 18.65 | 83,459 | +0.04(+0.21%) |
Mar 06, 2019 | 19.33 | 19.35 | 18.61 | 18.61 | 106,748 | -0.71(-3.67%) |
Mar 05, 2019 | 19.33 | 19.44 | 19.08 | 19.32 | 271,871 | +0.00(+0.00%) |
Mar 04, 2019 | 19.27 | 19.48 | 19.19 | 19.32 | 175,794 | +0.04(+0.21%) |
Mar 01, 2019 | 19.37 | 19.46 | 19.23 | 19.28 | 72,000 | +0.00(+0.00%) |
Feb 28, 2019 | 19.18 | 19.46 | 19.17 | 19.28 | 85,800 | +0.12(+0.63%) |
Feb 27, 2019 | 19.12 | 19.36 | 19.04 | 19.16 | 73,919 | +0.00(+0.00%) |
Feb 26, 2019 | 19.35 | 19.48 | 19.16 | 19.16 | 60,778 | -0.23(-1.19%) |
Feb 25, 2019 | 19.65 | 19.79 | 19.39 | 19.39 | 72,822 | -0.21(-1.07%) |
Feb 22, 2019 | 19.46 | 19.63 | 19.44 | 19.60 | 88,500 | +0.15(+0.77%) |
Feb 21, 2019 | 19.66 | 19.66 | 19.39 | 19.45 | 197,044 | -0.20(-1.02%) |
Feb 20, 2019 | 19.62 | 19.73 | 19.46 | 19.65 | 94,839 | +0.02(+0.10%) |
Feb 19, 2019 | 19.21 | 19.68 | 19.21 | 19.63 | 61,918 | +0.29(+1.50%) |
Feb 15, 2019 | 19.15 | 19.51 | 19.15 | 19.34 | 72,000 | +0.29(+1.52%) |
Feb 14, 2019 | 18.70 | 19.18 | 18.69 | 19.05 | 108,474 | +0.27(+1.44%) |
Feb 13, 2019 | 18.66 | 18.92 | 18.66 | 18.78 | 68,769 | +0.07(+0.37%) |
Feb 12, 2019 | 18.75 | 18.84 | 18.66 | 18.71 | 139,914 | +0.04(+0.21%) |
Feb 11, 2019 | 18.67 | 18.71 | 18.44 | 18.67 | 65,242 | +0.01(+0.05%) |
Feb 08, 2019 | 18.44 | 18.85 | 18.31 | 18.66 | 118,700 | +0.11(+0.59%) |
Feb 07, 2019 | 18.68 | 18.86 | 18.46 | 18.55 | 148,252 | +0.00(+0.00%) |
Feb 06, 2019 | 18.65 | 18.95 | 18.54 | 18.55 | 138,313 | -0.09(-0.48%) |
Feb 05, 2019 | 18.71 | 18.91 | 18.55 | 18.64 | 132,486 | +0.03(+0.16%) |
Feb 04, 2019 | 18.29 | 18.73 | 18.25 | 18.61 | 188,807 | +0.47(+2.59%) |