Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.56 | 16.73 | 16.38 | 16.69 | 63,405 | +0.30(+1.81%) |
Apr 29, 2019 | 16.41 | 16.46 | 16.31 | 16.40 | 185,411 | -0.09(-0.56%) |
Apr 26, 2019 | 16.78 | 16.78 | 16.47 | 16.49 | 220,729 | -0.23(-1.35%) |
Apr 25, 2019 | 16.60 | 16.78 | 16.41 | 16.71 | 116,247 | +0.11(+0.64%) |
Apr 24, 2019 | 16.76 | 16.78 | 16.60 | 16.61 | 82,899 | -0.20(-1.18%) |
Apr 23, 2019 | 16.92 | 16.92 | 16.66 | 16.81 | 82,940 | -0.13(-0.79%) |
Apr 22, 2019 | 17.07 | 17.07 | 16.77 | 16.94 | 142,977 | -0.12(-0.70%) |
Apr 18, 2019 | 16.67 | 17.24 | 16.67 | 17.06 | 101,581 | +0.39(+2.33%) |
Apr 17, 2019 | 16.62 | 16.69 | 16.40 | 16.67 | 111,165 | +0.36(+2.21%) |
Apr 16, 2019 | 16.36 | 16.38 | 16.26 | 16.31 | 63,316 | +0.01(+0.09%) |
Apr 15, 2019 | 15.90 | 16.44 | 15.88 | 16.30 | 246,798 | +0.10(+0.61%) |
Apr 12, 2019 | 16.13 | 16.23 | 15.99 | 16.20 | 85,005 | +0.16(+1.01%) |
Apr 11, 2019 | 15.92 | 16.06 | 15.79 | 16.04 | 88,222 | +0.14(+0.89%) |
Apr 10, 2019 | 15.82 | 16.00 | 15.82 | 15.90 | 58,782 | +0.19(+1.21%) |
Apr 09, 2019 | 15.75 | 15.87 | 15.66 | 15.70 | 112,968 | -0.12(-0.76%) |
Apr 08, 2019 | 15.51 | 16.04 | 15.35 | 15.82 | 553,125 | +0.56(+3.65%) |
Apr 05, 2019 | 15.49 | 15.56 | 15.25 | 15.27 | 79,196 | -0.23(-1.50%) |
Apr 04, 2019 | 15.30 | 15.54 | 15.18 | 15.50 | 157,962 | +0.32(+2.14%) |
Apr 03, 2019 | 15.08 | 15.20 | 14.97 | 15.18 | 117,566 | +0.05(+0.33%) |
Apr 02, 2019 | 15.13 | 15.29 | 14.89 | 15.13 | 145,490 | +0.08(+0.55%) |
Apr 01, 2019 | 14.84 | 15.09 | 14.70 | 15.04 | 261,068 | +0.23(+1.52%) |
Mar 29, 2019 | 14.96 | 14.97 | 14.70 | 14.82 | 339,874 | -0.08(-0.51%) |
Mar 28, 2019 | 14.76 | 14.93 | 14.71 | 14.89 | 223,863 | -0.25(-1.63%) |
Mar 27, 2019 | 15.08 | 15.18 | 15.06 | 15.14 | 81,333 | -0.03(-0.18%) |
Mar 26, 2019 | 15.02 | 15.23 | 15.02 | 15.17 | 105,228 | +0.30(+2.02%) |
Mar 25, 2019 | 14.93 | 15.00 | 14.82 | 14.87 | 106,693 | -0.26(-1.72%) |
Mar 22, 2019 | 15.18 | 15.30 | 15.08 | 15.13 | 99,885 | -0.16(-1.07%) |
Mar 21, 2019 | 15.02 | 15.36 | 14.95 | 15.29 | 153,867 | +0.29(+1.96%) |
Mar 20, 2019 | 15.02 | 15.14 | 14.89 | 15.00 | 143,105 | +0.02(+0.14%) |
Mar 19, 2019 | 14.87 | 15.11 | 14.82 | 14.97 | 214,091 | +0.02(+0.14%) |
Mar 18, 2019 | 14.87 | 15.03 | 14.85 | 14.95 | 208,840 | +0.07(+0.46%) |
Mar 15, 2019 | 14.78 | 14.96 | 14.69 | 14.89 | 352,890 | +0.21(+1.40%) |
Mar 14, 2019 | 14.74 | 14.82 | 14.63 | 14.68 | 429,472 | -0.01(-0.09%) |
Mar 13, 2019 | 14.61 | 14.71 | 14.42 | 14.69 | 229,511 | +0.13(+0.89%) |
Mar 12, 2019 | 14.33 | 14.62 | 14.30 | 14.56 | 328,420 | +0.38(+2.65%) |
Mar 11, 2019 | 14.10 | 14.20 | 14.06 | 14.19 | 168,084 | +0.14(+0.97%) |
Mar 08, 2019 | 13.95 | 14.09 | 13.95 | 14.05 | 125,478 | +0.10(+0.69%) |
Mar 07, 2019 | 14.08 | 14.12 | 13.81 | 13.96 | 290,627 | -0.14(-1.02%) |
Mar 06, 2019 | 13.91 | 14.13 | 13.91 | 14.10 | 163,360 | +0.16(+1.13%) |
Mar 05, 2019 | 13.71 | 13.98 | 13.71 | 13.94 | 141,701 | +0.30(+2.21%) |
Mar 04, 2019 | 13.60 | 13.69 | 13.48 | 13.64 | 343,032 | +0.31(+2.36%) |
Mar 01, 2019 | 13.58 | 13.64 | 13.24 | 13.33 | 329,491 | -0.36(-2.60%) |
Feb 28, 2019 | 13.94 | 13.94 | 13.58 | 13.68 | 334,808 | -0.48(-3.38%) |
Feb 27, 2019 | 14.29 | 14.34 | 13.67 | 14.16 | 415,463 | -0.24(-1.66%) |
Feb 26, 2019 | 14.48 | 14.48 | 14.33 | 14.40 | 125,597 | -0.12(-0.85%) |
Feb 25, 2019 | 14.41 | 14.54 | 14.41 | 14.52 | 75,494 | +0.03(+0.24%) |
Feb 22, 2019 | 14.44 | 14.68 | 14.36 | 14.49 | 131,182 | +0.14(+1.00%) |
Feb 21, 2019 | 14.30 | 14.37 | 14.25 | 14.35 | 111,231 | +0.07(+0.48%) |
Feb 20, 2019 | 14.37 | 14.49 | 14.24 | 14.28 | 272,560 | -0.38(-2.61%) |
Feb 19, 2019 | 14.88 | 14.88 | 14.31 | 14.66 | 211,476 | -0.46(-3.03%) |
Feb 15, 2019 | 15.19 | 15.22 | 14.91 | 15.12 | 128,549 | -0.08(-0.54%) |
Feb 14, 2019 | 15.26 | 15.32 | 15.19 | 15.20 | 67,142 | -0.21(-1.37%) |
Feb 13, 2019 | 15.85 | 15.85 | 15.32 | 15.41 | 136,081 | -0.44(-2.80%) |
Feb 12, 2019 | 15.97 | 16.07 | 15.82 | 15.86 | 64,646 | -0.12(-0.73%) |
Feb 11, 2019 | 15.93 | 16.04 | 15.88 | 15.97 | 92,409 | -0.37(-2.26%) |
Feb 08, 2019 | 16.38 | 16.38 | 16.14 | 16.34 | 169,791 | -0.10(-0.62%) |
Feb 07, 2019 | 16.60 | 16.61 | 16.42 | 16.44 | 84,367 | -0.18(-1.11%) |
Feb 06, 2019 | 16.65 | 16.74 | 16.47 | 16.63 | 105,340 | -0.05(-0.33%) |
Feb 05, 2019 | 16.77 | 16.77 | 16.59 | 16.68 | 72,387 | -0.08(-0.49%) |
Feb 04, 2019 | 17.03 | 17.15 | 16.66 | 16.77 | 72,983 | -0.36(-2.08%) |