Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2019 | 17.28 | 17.28 | 0 | +0.00(+0.00%) | ||
May 09, 2019 | 17.08 | 17.33 | 17.00 | 17.33 | 12,332 | -0.22(-1.26%) |
May 08, 2019 | 17.18 | 17.55 | 17.18 | 17.55 | 16,851 | +0.31(+1.80%) |
May 07, 2019 | 17.47 | 17.47 | 17.18 | 17.24 | 5,947 | -0.41(-2.32%) |
May 06, 2019 | 17.71 | 17.71 | 17.55 | 17.65 | 5,335 | -0.37(-2.05%) |
May 03, 2019 | 18.18 | 18.18 | 17.95 | 18.02 | 3,600 | -0.24(-1.29%) |
May 02, 2019 | 17.71 | 18.61 | 17.71 | 18.26 | 55,460 | +0.71(+4.02%) |
May 01, 2019 | 17.55 | 17.79 | 17.11 | 17.55 | 44,445 | -0.15(-0.85%) |
Apr 30, 2019 | 17.87 | 18.01 | 17.59 | 17.70 | 34,330 | -0.36(-1.99%) |
Apr 29, 2019 | 17.87 | 18.06 | 17.70 | 18.06 | 8,875 | +0.45(+2.56%) |
Apr 26, 2019 | 17.62 | 17.90 | 17.50 | 17.61 | 8,400 | -0.42(-2.33%) |
Apr 25, 2019 | 17.84 | 18.13 | 17.76 | 18.03 | 52,396 | +0.52(+2.97%) |
Apr 24, 2019 | 18.01 | 18.01 | 17.41 | 17.51 | 7,434 | -0.79(-4.32%) |
Apr 23, 2019 | 18.44 | 18.44 | 18.28 | 18.30 | 3,021 | -0.27(-1.45%) |
Apr 22, 2019 | 18.54 | 18.64 | 18.39 | 18.57 | 4,756 | +0.23(+1.25%) |
Apr 18, 2019 | 18.25 | 18.88 | 18.20 | 18.34 | 13,200 | -0.37(-1.98%) |
Apr 17, 2019 | 18.74 | 18.77 | 18.61 | 18.71 | 4,827 | -0.03(-0.18%) |
Apr 16, 2019 | 18.39 | 18.75 | 18.11 | 18.74 | 34,466 | +0.49(+2.69%) |
Apr 15, 2019 | 18.30 | 18.35 | 18.25 | 18.25 | 11,702 | -0.15(-0.80%) |
Apr 12, 2019 | 18.18 | 18.50 | 18.18 | 18.40 | 171,900 | +0.74(+4.18%) |
Apr 11, 2019 | 17.67 | 17.80 | 17.62 | 17.66 | 29,623 | +0.19(+1.10%) |
Apr 10, 2019 | 17.55 | 17.59 | 17.15 | 17.47 | 2,038 | -0.23(-1.33%) |
Apr 09, 2019 | 17.63 | 17.78 | 17.26 | 17.70 | 20,685 | -0.19(-1.03%) |
Apr 08, 2019 | 17.70 | 17.96 | 17.15 | 17.89 | 132,177 | +0.20(+1.13%) |
Apr 05, 2019 | 17.73 | 17.73 | 17.62 | 17.69 | 4,200 | -0.15(-0.84%) |
Apr 04, 2019 | 17.79 | 17.87 | 17.67 | 17.84 | 51,491 | -0.05(-0.28%) |
Apr 03, 2019 | 17.55 | 17.89 | 17.55 | 17.89 | 3,279 | +0.22(+1.25%) |
Apr 02, 2019 | 17.57 | 17.76 | 17.33 | 17.67 | 11,809 | -0.08(-0.45%) |
Apr 01, 2019 | 17.01 | 17.79 | 17.01 | 17.75 | 52,494 | +0.83(+4.88%) |
Mar 29, 2019 | 16.92 | 17.02 | 16.90 | 16.92 | 21,900 | +0.36(+2.19%) |
Mar 28, 2019 | 16.49 | 16.70 | 16.42 | 16.56 | 14,803 | +0.06(+0.36%) |
Mar 27, 2019 | 16.44 | 16.50 | 16.05 | 16.50 | 22,135 | -0.29(-1.73%) |
Mar 26, 2019 | 16.88 | 16.95 | 16.50 | 16.79 | 43,404 | +0.05(+0.30%) |
Mar 25, 2019 | 16.96 | 17.19 | 16.40 | 16.74 | 50,635 | -0.25(-1.47%) |
Mar 22, 2019 | 17.33 | 17.43 | 16.80 | 16.99 | 37,400 | -1.02(-5.66%) |
Mar 21, 2019 | 17.76 | 18.09 | 17.58 | 18.01 | 36,084 | +0.17(+0.95%) |
Mar 20, 2019 | 18.74 | 18.74 | 17.84 | 17.84 | 30,306 | -0.99(-5.26%) |
Mar 19, 2019 | 18.93 | 18.95 | 18.50 | 18.83 | 20,979 | +0.14(+0.75%) |
Mar 18, 2019 | 18.89 | 19.01 | 18.50 | 18.69 | 3,814 | -0.07(-0.37%) |
Mar 15, 2019 | 18.63 | 18.76 | 18.50 | 18.76 | 15,500 | -0.15(-0.82%) |
Mar 14, 2019 | 18.79 | 19.03 | 18.79 | 18.91 | 8,026 | +0.04(+0.19%) |
Mar 13, 2019 | 18.78 | 18.88 | 18.50 | 18.88 | 9,988 | +0.25(+1.34%) |
Mar 12, 2019 | 18.89 | 19.03 | 18.59 | 18.63 | 30,817 | -0.36(-1.88%) |
Mar 11, 2019 | 19.01 | 19.05 | 18.92 | 18.99 | 9,068 | +0.15(+0.78%) |
Mar 08, 2019 | 18.50 | 19.05 | 18.50 | 18.84 | 16,300 | -0.19(-1.00%) |
Mar 07, 2019 | 18.75 | 19.36 | 18.75 | 19.03 | 17,818 | -0.73(-3.69%) |
Mar 06, 2019 | 19.89 | 19.94 | 19.53 | 19.76 | 5,397 | -0.29(-1.42%) |
Mar 05, 2019 | 20.10 | 20.40 | 19.99 | 20.05 | 8,980 | -0.09(-0.47%) |
Mar 04, 2019 | 20.38 | 20.38 | 19.97 | 20.14 | 4,442 | -0.31(-1.52%) |