Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.91 | 17.94 | 17.22 | 17.33 | 606,682 | -0.56(-3.10%) |
Apr 29, 2019 | 17.47 | 17.94 | 17.47 | 17.89 | 430,870 | +0.45(+2.59%) |
Apr 26, 2019 | 17.58 | 17.78 | 17.41 | 17.44 | 512,633 | -0.17(-0.99%) |
Apr 25, 2019 | 17.79 | 17.85 | 17.33 | 17.61 | 436,830 | -0.28(-1.55%) |
Apr 24, 2019 | 17.49 | 18.02 | 17.49 | 17.89 | 625,839 | +0.48(+2.73%) |
Apr 23, 2019 | 17.22 | 17.58 | 17.07 | 17.41 | 851,178 | +0.27(+1.57%) |
Apr 22, 2019 | 17.73 | 17.73 | 16.86 | 17.14 | 961,946 | -0.56(-3.14%) |
Apr 18, 2019 | 17.47 | 17.73 | 17.30 | 17.70 | 858,128 | +0.26(+1.50%) |
Apr 17, 2019 | 17.79 | 17.94 | 17.34 | 17.44 | 703,592 | -0.24(-1.35%) |
Apr 16, 2019 | 17.87 | 17.98 | 17.38 | 17.68 | 444,065 | -0.12(-0.67%) |
Apr 15, 2019 | 17.97 | 18.14 | 17.79 | 17.79 | 583,783 | -0.16(-0.88%) |
Apr 12, 2019 | 18.64 | 18.91 | 17.91 | 17.95 | 715,947 | -0.63(-3.41%) |
Apr 11, 2019 | 18.74 | 18.93 | 18.55 | 18.59 | 578,224 | -0.17(-0.93%) |
Apr 10, 2019 | 18.60 | 18.96 | 18.51 | 18.76 | 738,981 | +0.22(+1.20%) |
Apr 09, 2019 | 18.39 | 18.68 | 18.11 | 18.54 | 592,332 | +0.13(+0.73%) |
Apr 08, 2019 | 18.37 | 18.67 | 18.22 | 18.41 | 536,770 | -0.01(-0.04%) |
Apr 05, 2019 | 18.33 | 18.68 | 18.25 | 18.41 | 454,147 | +0.07(+0.39%) |
Apr 04, 2019 | 18.27 | 18.48 | 18.19 | 18.34 | 559,505 | +0.07(+0.39%) |
Apr 03, 2019 | 18.28 | 18.37 | 18.06 | 18.27 | 438,201 | +0.12(+0.66%) |
Apr 02, 2019 | 18.33 | 18.41 | 18.05 | 18.15 | 567,092 | -0.19(-1.04%) |
Apr 01, 2019 | 18.14 | 18.56 | 18.06 | 18.34 | 1,205,542 | +0.27(+1.49%) |
Mar 29, 2019 | 17.75 | 18.12 | 17.52 | 18.07 | 679,394 | +0.48(+2.75%) |
Mar 28, 2019 | 17.73 | 18.14 | 17.53 | 17.59 | 580,933 | -0.14(-0.81%) |
Mar 27, 2019 | 17.21 | 17.83 | 17.02 | 17.73 | 732,080 | +0.61(+3.57%) |
Mar 26, 2019 | 17.29 | 17.61 | 17.06 | 17.12 | 602,869 | -0.01(-0.05%) |
Mar 25, 2019 | 16.45 | 17.35 | 16.41 | 17.13 | 882,588 | +0.70(+4.25%) |
Mar 22, 2019 | 16.26 | 16.60 | 16.08 | 16.43 | 788,929 | +0.17(+1.02%) |
Mar 21, 2019 | 17.07 | 17.07 | 16.26 | 16.26 | 843,498 | -0.84(-4.92%) |
Mar 20, 2019 | 16.89 | 17.24 | 16.80 | 17.10 | 558,129 | +0.10(+0.56%) |
Mar 19, 2019 | 16.82 | 17.26 | 16.74 | 17.01 | 594,561 | +0.29(+1.71%) |
Mar 18, 2019 | 16.79 | 16.86 | 16.44 | 16.72 | 656,358 | -0.07(-0.43%) |
Mar 15, 2019 | 16.63 | 16.87 | 16.43 | 16.80 | 1,371,897 | +0.21(+1.29%) |
Mar 14, 2019 | 16.96 | 17.06 | 16.58 | 16.58 | 293,591 | -0.44(-2.61%) |
Mar 13, 2019 | 17.06 | 17.28 | 16.91 | 17.03 | 387,424 | -0.01(-0.05%) |
Mar 12, 2019 | 16.66 | 17.11 | 16.55 | 17.03 | 656,225 | +0.41(+2.48%) |
Mar 11, 2019 | 16.53 | 16.68 | 16.10 | 16.62 | 675,224 | +0.09(+0.53%) |
Mar 08, 2019 | 16.57 | 16.66 | 16.10 | 16.53 | 769,517 | -0.14(-0.86%) |
Mar 07, 2019 | 17.16 | 17.30 | 16.66 | 16.68 | 424,849 | -0.48(-2.78%) |
Mar 06, 2019 | 17.69 | 17.76 | 17.12 | 17.15 | 429,093 | -0.52(-2.96%) |
Mar 05, 2019 | 17.71 | 17.92 | 17.45 | 17.68 | 462,045 | +0.03(+0.18%) |
Mar 04, 2019 | 18.58 | 18.58 | 17.49 | 17.64 | 668,705 | -0.90(-4.88%) |
Mar 01, 2019 | 18.40 | 18.95 | 18.26 | 18.55 | 607,169 | +0.26(+1.43%) |
Feb 28, 2019 | 18.58 | 18.71 | 17.49 | 18.29 | 727,994 | -0.28(-1.50%) |
Feb 27, 2019 | 18.49 | 19.07 | 18.29 | 18.56 | 703,640 | +0.07(+0.39%) |
Feb 26, 2019 | 18.56 | 18.60 | 18.18 | 18.49 | 648,871 | -0.06(-0.30%) |
Feb 25, 2019 | 18.19 | 18.83 | 18.19 | 18.55 | 676,232 | +0.41(+2.27%) |
Feb 22, 2019 | 18.09 | 18.14 | 17.74 | 18.14 | 416,963 | +0.12(+0.66%) |
Feb 21, 2019 | 18.37 | 18.51 | 17.90 | 18.02 | 537,257 | -0.41(-2.24%) |
Feb 20, 2019 | 18.60 | 18.83 | 18.38 | 18.43 | 515,880 | -0.22(-1.19%) |
Feb 19, 2019 | 18.75 | 18.99 | 18.49 | 18.65 | 570,992 | -0.06(-0.34%) |
Feb 15, 2019 | 18.58 | 18.98 | 18.56 | 18.72 | 482,760 | +0.21(+1.16%) |
Feb 14, 2019 | 18.49 | 18.68 | 18.14 | 18.50 | 435,428 | -0.07(-0.38%) |
Feb 13, 2019 | 18.35 | 18.75 | 18.18 | 18.57 | 483,049 | +0.19(+1.04%) |
Feb 12, 2019 | 17.88 | 18.47 | 17.69 | 18.38 | 441,733 | +0.59(+3.30%) |
Feb 11, 2019 | 17.90 | 18.12 | 17.65 | 17.79 | 468,354 | -0.04(-0.22%) |
Feb 08, 2019 | 17.57 | 17.97 | 17.21 | 17.83 | 764,349 | +0.19(+1.08%) |
Feb 07, 2019 | 18.10 | 18.29 | 17.62 | 17.64 | 653,874 | -0.55(-3.01%) |
Feb 06, 2019 | 18.88 | 19.14 | 18.11 | 18.19 | 616,016 | -0.69(-3.66%) |
Feb 05, 2019 | 18.80 | 19.22 | 18.76 | 18.88 | 552,600 | +0.17(+0.89%) |
Feb 04, 2019 | 18.20 | 19.06 | 18.20 | 18.72 | 687,715 | +0.52(+2.83%) |