Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.57 | 16.91 | 16.21 | 16.66 | 61,487 | -0.04(-0.24%) |
Apr 29, 2019 | 16.63 | 16.75 | 16.31 | 16.70 | 99,095 | +0.15(+0.91%) |
Apr 26, 2019 | 16.46 | 16.89 | 16.24 | 16.55 | 67,400 | +0.02(+0.12%) |
Apr 25, 2019 | 17.59 | 17.62 | 16.39 | 16.53 | 77,653 | -1.17(-6.61%) |
Apr 24, 2019 | 17.16 | 17.70 | 17.10 | 17.70 | 114,531 | +0.57(+3.33%) |
Apr 23, 2019 | 17.17 | 17.23 | 17.09 | 17.13 | 44,706 | -0.07(-0.41%) |
Apr 22, 2019 | 16.98 | 17.25 | 16.90 | 17.20 | 84,917 | +0.11(+0.64%) |
Apr 18, 2019 | 17.18 | 17.20 | 16.94 | 17.09 | 46,000 | -0.09(-0.52%) |
Apr 17, 2019 | 17.20 | 17.21 | 16.97 | 17.18 | 51,791 | +0.02(+0.12%) |
Apr 16, 2019 | 16.93 | 17.21 | 16.93 | 17.16 | 53,217 | +0.36(+2.14%) |
Apr 15, 2019 | 16.50 | 17.20 | 16.50 | 16.80 | 102,954 | +0.40(+2.44%) |
Apr 12, 2019 | 16.78 | 16.79 | 16.38 | 16.40 | 33,800 | -0.32(-1.91%) |
Apr 11, 2019 | 16.68 | 16.80 | 16.37 | 16.72 | 34,859 | +0.10(+0.60%) |
Apr 10, 2019 | 16.80 | 16.97 | 16.54 | 16.62 | 37,295 | -0.14(-0.84%) |
Apr 09, 2019 | 16.91 | 17.05 | 16.65 | 16.76 | 55,593 | +0.02(+0.12%) |
Apr 08, 2019 | 17.13 | 17.13 | 16.21 | 16.74 | 46,826 | -0.39(-2.28%) |
Apr 05, 2019 | 16.80 | 17.25 | 16.73 | 17.13 | 97,500 | +0.38(+2.27%) |
Apr 04, 2019 | 16.78 | 16.78 | 16.40 | 16.75 | 79,001 | -0.02(-0.12%) |
Apr 03, 2019 | 16.26 | 16.95 | 16.11 | 16.77 | 92,596 | +0.66(+4.10%) |
Apr 02, 2019 | 15.70 | 16.19 | 15.56 | 16.11 | 73,889 | +0.41(+2.61%) |
Apr 01, 2019 | 15.85 | 15.90 | 15.54 | 15.70 | 61,128 | -0.04(-0.25%) |
Mar 29, 2019 | 15.74 | 15.98 | 15.71 | 15.74 | 99,300 | +0.16(+1.03%) |
Mar 28, 2019 | 15.50 | 15.90 | 15.40 | 15.58 | 70,261 | +0.14(+0.91%) |
Mar 27, 2019 | 16.11 | 16.11 | 15.22 | 15.44 | 194,503 | -0.74(-4.57%) |
Mar 26, 2019 | 16.51 | 16.69 | 15.80 | 16.18 | 91,494 | -0.17(-1.04%) |
Mar 25, 2019 | 16.30 | 16.58 | 16.05 | 16.35 | 96,184 | +0.08(+0.49%) |
Mar 22, 2019 | 17.00 | 17.03 | 16.20 | 16.27 | 62,200 | -0.87(-5.08%) |
Mar 21, 2019 | 16.81 | 17.16 | 16.81 | 17.14 | 54,816 | +0.30(+1.78%) |
Mar 20, 2019 | 17.20 | 17.41 | 16.66 | 16.84 | 82,291 | -0.39(-2.26%) |
Mar 19, 2019 | 16.15 | 17.48 | 16.12 | 17.23 | 260,531 | +1.11(+6.89%) |
Mar 18, 2019 | 15.70 | 16.26 | 15.49 | 16.12 | 82,746 | +0.54(+3.47%) |
Mar 15, 2019 | 16.39 | 16.39 | 15.30 | 15.58 | 518,500 | -0.67(-4.12%) |
Mar 14, 2019 | 15.29 | 16.46 | 15.28 | 16.25 | 177,517 | +0.97(+6.35%) |
Mar 13, 2019 | 15.68 | 15.97 | 15.00 | 15.28 | 165,870 | -0.41(-2.61%) |
Mar 12, 2019 | 15.81 | 15.90 | 15.50 | 15.69 | 93,947 | -0.01(-0.06%) |
Mar 11, 2019 | 15.16 | 15.84 | 15.10 | 15.70 | 83,682 | +0.60(+3.97%) |
Mar 08, 2019 | 15.00 | 15.43 | 14.66 | 15.10 | 158,600 | +0.08(+0.53%) |
Mar 07, 2019 | 15.88 | 16.03 | 15.02 | 15.02 | 248,138 | -1.02(-6.36%) |
Mar 06, 2019 | 17.49 | 17.58 | 16.00 | 16.04 | 429,988 | -2.40(-13.02%) |
Mar 05, 2019 | 18.30 | 18.61 | 17.90 | 18.44 | 97,364 | +0.06(+0.33%) |
Mar 04, 2019 | 18.87 | 18.90 | 18.15 | 18.38 | 106,194 | -0.51(-2.70%) |
Mar 01, 2019 | 19.20 | 19.20 | 18.59 | 18.89 | 86,700 | -0.31(-1.61%) |
Feb 28, 2019 | 19.14 | 19.29 | 18.74 | 19.20 | 101,564 | +0.10(+0.52%) |
Feb 27, 2019 | 19.12 | 19.46 | 18.77 | 19.10 | 68,802 | -0.17(-0.88%) |
Feb 26, 2019 | 19.08 | 19.30 | 19.01 | 19.27 | 71,510 | +0.10(+0.52%) |
Feb 25, 2019 | 18.94 | 19.37 | 18.72 | 19.17 | 65,944 | +0.46(+2.46%) |
Feb 22, 2019 | 18.30 | 18.98 | 18.30 | 18.71 | 63,100 | +0.43(+2.35%) |
Feb 21, 2019 | 19.06 | 19.06 | 18.08 | 18.28 | 65,098 | -0.77(-4.04%) |
Feb 20, 2019 | 18.79 | 19.10 | 18.73 | 19.05 | 58,605 | +0.28(+1.49%) |
Feb 19, 2019 | 18.95 | 19.50 | 18.49 | 18.77 | 150,095 | -0.21(-1.11%) |
Feb 15, 2019 | 17.83 | 19.48 | 17.57 | 18.98 | 408,300 | +1.25(+7.05%) |
Feb 14, 2019 | 17.45 | 17.74 | 17.36 | 17.73 | 40,649 | +0.25(+1.43%) |
Feb 13, 2019 | 17.50 | 17.77 | 17.41 | 17.48 | 82,090 | -0.09(-0.51%) |
Feb 12, 2019 | 17.50 | 17.63 | 17.15 | 17.57 | 132,789 | +0.23(+1.33%) |
Feb 11, 2019 | 17.08 | 17.52 | 17.00 | 17.34 | 71,676 | +0.46(+2.73%) |
Feb 08, 2019 | 16.62 | 17.04 | 16.55 | 16.88 | 72,000 | +0.14(+0.84%) |
Feb 07, 2019 | 17.30 | 17.58 | 16.60 | 16.74 | 87,699 | -0.51(-2.96%) |
Feb 06, 2019 | 17.60 | 17.73 | 17.11 | 17.25 | 105,871 | -0.25(-1.43%) |
Feb 05, 2019 | 17.00 | 17.50 | 16.95 | 17.50 | 139,345 | +0.70(+4.17%) |
Feb 04, 2019 | 17.00 | 17.26 | 16.70 | 16.80 | 109,282 | -0.20(-1.18%) |