Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.39 | 18.76 | 18.25 | 18.65 | 545,887 | +0.33(+1.81%) |
Apr 29, 2019 | 18.30 | 18.54 | 18.25 | 18.32 | 258,731 | -0.11(-0.58%) |
Apr 26, 2019 | 18.30 | 18.49 | 18.19 | 18.42 | 281,685 | +0.20(+1.08%) |
Apr 25, 2019 | 18.31 | 18.39 | 18.08 | 18.23 | 375,181 | -0.20(-1.07%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.35 | 18.42 | 295,511 | +0.05(+0.29%) |
Apr 23, 2019 | 18.27 | 18.49 | 18.10 | 18.37 | 518,166 | +0.13(+0.74%) |
Apr 22, 2019 | 18.45 | 18.56 | 18.09 | 18.23 | 558,811 | -0.28(-1.50%) |
Apr 18, 2019 | 18.34 | 18.58 | 18.28 | 18.51 | 570,289 | +0.12(+0.63%) |
Apr 17, 2019 | 18.18 | 18.56 | 18.06 | 18.40 | 571,375 | +0.27(+1.48%) |
Apr 16, 2019 | 18.52 | 18.53 | 17.90 | 18.13 | 540,824 | -0.33(-1.80%) |
Apr 15, 2019 | 18.26 | 18.54 | 18.23 | 18.46 | 503,946 | +0.22(+1.23%) |
Apr 12, 2019 | 18.17 | 18.25 | 18.03 | 18.23 | 409,804 | +0.07(+0.39%) |
Apr 11, 2019 | 18.23 | 18.34 | 18.09 | 18.16 | 480,204 | -0.06(-0.34%) |
Apr 10, 2019 | 17.95 | 18.34 | 17.95 | 18.23 | 553,503 | +0.35(+1.96%) |
Apr 09, 2019 | 18.15 | 18.21 | 17.84 | 17.88 | 728,481 | -0.32(-1.77%) |
Apr 08, 2019 | 18.20 | 18.27 | 18.06 | 18.20 | 417,012 | -0.02(-0.10%) |
Apr 05, 2019 | 17.99 | 18.22 | 17.99 | 18.22 | 905,097 | +0.24(+1.35%) |
Apr 04, 2019 | 17.83 | 18.06 | 17.77 | 17.97 | 666,248 | +0.19(+1.06%) |
Apr 03, 2019 | 17.69 | 17.81 | 17.63 | 17.79 | 668,121 | +0.17(+0.97%) |
Apr 02, 2019 | 17.66 | 17.71 | 17.54 | 17.62 | 731,776 | -0.05(-0.30%) |
Apr 01, 2019 | 17.47 | 17.67 | 17.28 | 17.67 | 971,821 | +0.24(+1.39%) |
Mar 29, 2019 | 17.51 | 17.54 | 17.21 | 17.43 | 1,619,800 | +0.13(+0.78%) |
Mar 28, 2019 | 17.08 | 17.35 | 17.00 | 17.29 | 1,034,228 | +0.32(+1.86%) |
Mar 27, 2019 | 17.09 | 17.17 | 16.74 | 16.98 | 591,452 | -0.13(-0.77%) |
Mar 26, 2019 | 16.87 | 17.23 | 16.82 | 17.11 | 595,005 | +0.31(+1.82%) |
Mar 25, 2019 | 16.79 | 16.96 | 16.58 | 16.80 | 798,263 | -0.01(-0.05%) |
Mar 22, 2019 | 17.01 | 17.14 | 16.81 | 16.81 | 922,193 | -0.26(-1.54%) |
Mar 21, 2019 | 16.52 | 17.07 | 16.52 | 17.07 | 679,370 | +0.46(+2.74%) |
Mar 20, 2019 | 16.72 | 16.77 | 16.45 | 16.62 | 1,365,396 | -0.09(-0.52%) |
Mar 19, 2019 | 16.81 | 16.93 | 16.65 | 16.71 | 766,097 | -0.05(-0.31%) |
Mar 18, 2019 | 16.75 | 16.98 | 16.59 | 16.76 | 893,995 | +0.00(+0.00%) |
Mar 15, 2019 | 16.88 | 16.97 | 16.67 | 16.76 | 1,437,566 | -0.06(-0.36%) |
Mar 14, 2019 | 16.86 | 17.01 | 16.58 | 16.82 | 902,581 | -0.03(-0.16%) |
Mar 13, 2019 | 17.07 | 17.27 | 16.77 | 16.85 | 1,418,430 | -0.23(-1.33%) |
Mar 12, 2019 | 17.37 | 17.48 | 17.00 | 17.07 | 872,921 | -0.24(-1.37%) |
Mar 11, 2019 | 17.10 | 17.35 | 17.00 | 17.31 | 764,123 | +0.25(+1.44%) |
Mar 08, 2019 | 17.19 | 17.28 | 16.93 | 17.07 | 595,732 | -0.11(-0.66%) |
Mar 07, 2019 | 17.60 | 17.62 | 17.12 | 17.18 | 843,440 | -0.27(-1.56%) |
Mar 06, 2019 | 18.27 | 18.38 | 17.42 | 17.45 | 1,108,857 | -0.84(-4.60%) |
Mar 05, 2019 | 18.46 | 18.61 | 18.25 | 18.29 | 557,906 | -0.17(-0.90%) |
Mar 04, 2019 | 18.23 | 18.50 | 18.11 | 18.46 | 952,153 | +0.25(+1.35%) |
Mar 01, 2019 | 18.61 | 18.66 | 17.91 | 18.21 | 1,002,552 | -0.34(-1.84%) |
Feb 28, 2019 | 18.78 | 18.78 | 18.55 | 18.55 | 789,899 | -0.25(-1.30%) |
Feb 27, 2019 | 18.90 | 19.02 | 18.73 | 18.80 | 466,273 | -0.12(-0.65%) |
Feb 26, 2019 | 19.24 | 19.25 | 18.83 | 18.92 | 719,292 | -0.32(-1.68%) |
Feb 25, 2019 | 19.39 | 19.67 | 19.19 | 19.25 | 1,015,152 | -0.06(-0.32%) |
Feb 22, 2019 | 19.08 | 19.37 | 18.96 | 19.31 | 677,233 | +0.35(+1.85%) |
Feb 21, 2019 | 18.70 | 18.98 | 18.42 | 18.96 | 974,076 | +0.26(+1.41%) |
Feb 20, 2019 | 18.40 | 18.70 | 18.21 | 18.70 | 1,015,064 | +0.76(+4.25%) |
Feb 19, 2019 | 17.79 | 18.00 | 17.69 | 17.93 | 610,190 | +0.11(+0.64%) |
Feb 15, 2019 | 17.61 | 17.90 | 17.35 | 17.82 | 947,305 | +0.30(+1.70%) |
Feb 14, 2019 | 17.62 | 17.78 | 17.43 | 17.52 | 776,534 | -0.08(-0.45%) |
Feb 13, 2019 | 17.51 | 17.64 | 17.39 | 17.60 | 354,541 | +0.07(+0.40%) |
Feb 12, 2019 | 17.84 | 17.85 | 17.48 | 17.53 | 396,845 | -0.25(-1.38%) |
Feb 11, 2019 | 17.77 | 17.85 | 17.66 | 17.78 | 482,242 | +0.01(+0.05%) |
Feb 08, 2019 | 17.60 | 17.78 | 17.52 | 17.77 | 404,080 | +0.12(+0.70%) |
Feb 07, 2019 | 17.45 | 17.67 | 17.35 | 17.64 | 505,007 | +0.18(+1.05%) |
Feb 06, 2019 | 17.57 | 17.67 | 17.33 | 17.46 | 504,770 | -0.11(-0.65%) |
Feb 05, 2019 | 17.50 | 17.62 | 17.38 | 17.57 | 785,289 | +0.08(+0.45%) |
Feb 04, 2019 | 17.13 | 17.51 | 16.98 | 17.50 | 669,603 | +0.41(+2.41%) |