Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.29 | 18.34 | 17.95 | 18.02 | 1,961,228 | -0.23(-1.25%) |
Apr 29, 2019 | 18.41 | 18.57 | 18.21 | 18.25 | 451,729 | -0.10(-0.52%) |
Apr 26, 2019 | 18.35 | 18.54 | 18.23 | 18.34 | 587,297 | -0.06(-0.31%) |
Apr 25, 2019 | 18.63 | 18.76 | 18.21 | 18.40 | 907,701 | -0.23(-1.23%) |
Apr 24, 2019 | 18.65 | 18.90 | 18.61 | 18.63 | 537,457 | -0.09(-0.48%) |
Apr 23, 2019 | 18.03 | 18.76 | 18.01 | 18.72 | 903,261 | +0.80(+4.47%) |
Apr 22, 2019 | 18.24 | 18.32 | 17.86 | 17.92 | 1,193,975 | -0.29(-1.57%) |
Apr 18, 2019 | 18.24 | 18.36 | 18.09 | 18.20 | 563,232 | -0.08(-0.42%) |
Apr 17, 2019 | 18.53 | 18.68 | 18.23 | 18.28 | 912,643 | -0.13(-0.73%) |
Apr 16, 2019 | 17.99 | 18.50 | 17.99 | 18.41 | 714,519 | +0.55(+3.06%) |
Apr 15, 2019 | 18.16 | 18.31 | 17.71 | 17.87 | 528,146 | +0.08(+0.46%) |
Apr 12, 2019 | 17.72 | 17.91 | 17.66 | 17.78 | 582,106 | +0.26(+1.49%) |
Apr 11, 2019 | 17.61 | 17.85 | 17.49 | 17.52 | 571,925 | -0.03(-0.18%) |
Apr 10, 2019 | 17.15 | 17.61 | 17.06 | 17.55 | 1,089,087 | +0.55(+3.22%) |
Apr 09, 2019 | 17.10 | 17.13 | 16.93 | 17.01 | 677,066 | -0.10(-0.56%) |
Apr 08, 2019 | 16.94 | 17.14 | 16.80 | 17.10 | 628,469 | +0.23(+1.36%) |
Apr 05, 2019 | 16.44 | 16.95 | 16.42 | 16.87 | 1,147,227 | +0.51(+3.11%) |
Apr 04, 2019 | 16.59 | 16.59 | 16.21 | 16.37 | 1,611,714 | -0.20(-1.19%) |
Apr 03, 2019 | 16.50 | 16.59 | 16.38 | 16.56 | 715,164 | +0.18(+1.13%) |
Apr 02, 2019 | 16.53 | 16.57 | 16.35 | 16.38 | 429,601 | -0.06(-0.35%) |
Apr 01, 2019 | 16.17 | 16.46 | 16.09 | 16.44 | 743,744 | +0.43(+2.70%) |
Mar 29, 2019 | 16.31 | 16.34 | 15.95 | 16.00 | 605,542 | -0.15(-0.91%) |
Mar 28, 2019 | 16.24 | 16.42 | 15.96 | 16.15 | 556,244 | -0.10(-0.59%) |
Mar 27, 2019 | 16.36 | 16.49 | 16.04 | 16.24 | 787,060 | -0.11(-0.70%) |
Mar 26, 2019 | 16.02 | 16.37 | 15.96 | 16.36 | 864,634 | +0.50(+3.17%) |
Mar 25, 2019 | 15.90 | 16.07 | 15.72 | 15.86 | 447,286 | -0.04(-0.24%) |
Mar 22, 2019 | 16.42 | 16.52 | 15.73 | 15.89 | 623,472 | -0.65(-3.92%) |
Mar 21, 2019 | 16.31 | 16.64 | 16.25 | 16.54 | 502,488 | +0.15(+0.89%) |
Mar 20, 2019 | 16.75 | 16.80 | 16.39 | 16.40 | 399,064 | -0.33(-1.98%) |
Mar 19, 2019 | 17.05 | 17.23 | 16.68 | 16.73 | 679,891 | -0.18(-1.09%) |
Mar 18, 2019 | 16.83 | 16.99 | 16.75 | 16.91 | 501,986 | +0.17(+1.03%) |
Mar 15, 2019 | 16.70 | 16.83 | 16.65 | 16.74 | 1,000,481 | +0.03(+0.19%) |
Mar 14, 2019 | 16.65 | 16.79 | 16.52 | 16.71 | 594,758 | +0.04(+0.23%) |
Mar 13, 2019 | 16.45 | 16.71 | 16.32 | 16.67 | 836,420 | +0.32(+1.94%) |
Mar 12, 2019 | 16.35 | 16.56 | 16.13 | 16.35 | 765,820 | +0.06(+0.39%) |
Mar 11, 2019 | 16.17 | 16.37 | 16.12 | 16.29 | 674,070 | +0.24(+1.47%) |
Mar 08, 2019 | 15.96 | 16.14 | 15.89 | 16.05 | 616,237 | +0.08(+0.52%) |
Mar 07, 2019 | 16.44 | 16.44 | 15.96 | 15.97 | 532,465 | -0.46(-2.82%) |
Mar 06, 2019 | 16.75 | 16.85 | 16.42 | 16.44 | 400,606 | -0.30(-1.79%) |
Mar 05, 2019 | 16.79 | 16.85 | 16.59 | 16.73 | 542,045 | -0.05(-0.30%) |
Mar 04, 2019 | 16.77 | 16.91 | 16.68 | 16.79 | 538,940 | +0.05(+0.30%) |
Mar 01, 2019 | 16.89 | 16.98 | 16.53 | 16.73 | 701,013 | +0.01(+0.08%) |
Feb 28, 2019 | 16.68 | 17.02 | 16.62 | 16.72 | 784,034 | +0.16(+0.96%) |
Feb 27, 2019 | 16.47 | 16.66 | 16.33 | 16.56 | 488,641 | +0.13(+0.81%) |
Feb 26, 2019 | 16.61 | 16.75 | 16.43 | 16.43 | 830,291 | -0.20(-1.19%) |
Feb 25, 2019 | 16.67 | 16.77 | 16.61 | 16.63 | 1,735,911 | +0.05(+0.31%) |
Feb 22, 2019 | 16.28 | 16.62 | 16.25 | 16.58 | 520,923 | +0.38(+2.36%) |
Feb 21, 2019 | 16.31 | 16.41 | 16.17 | 16.19 | 659,971 | -0.15(-0.93%) |
Feb 20, 2019 | 15.88 | 16.36 | 15.86 | 16.35 | 637,217 | +0.46(+2.88%) |
Feb 19, 2019 | 15.67 | 15.93 | 15.60 | 15.89 | 633,891 | +0.12(+0.77%) |
Feb 15, 2019 | 15.58 | 15.77 | 15.58 | 15.77 | 483,018 | +0.30(+1.93%) |
Feb 14, 2019 | 15.43 | 15.56 | 15.22 | 15.47 | 867,509 | -0.02(-0.12%) |
Feb 13, 2019 | 15.11 | 15.67 | 14.83 | 15.49 | 1,082,830 | +0.48(+3.18%) |
Feb 12, 2019 | 15.21 | 15.33 | 14.94 | 15.01 | 1,268,982 | -0.05(-0.32%) |
Feb 11, 2019 | 14.78 | 15.07 | 14.65 | 15.06 | 711,068 | +0.35(+2.39%) |
Feb 08, 2019 | 14.56 | 14.80 | 14.28 | 14.71 | 943,798 | +0.08(+0.53%) |
Feb 07, 2019 | 14.46 | 14.74 | 14.40 | 14.63 | 1,177,045 | +0.18(+1.28%) |
Feb 06, 2019 | 14.34 | 14.73 | 14.10 | 14.45 | 2,666,847 | +0.26(+1.80%) |
Feb 05, 2019 | 14.12 | 14.54 | 13.69 | 14.19 | 1,756,492 | +0.07(+0.51%) |
Feb 04, 2019 | 14.07 | 14.28 | 13.99 | 14.12 | 455,845 | +0.08(+0.55%) |