Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.75 | 16.83 | 16.41 | 16.66 | 56,889 | -0.11(-0.63%) |
Apr 29, 2019 | 16.68 | 16.81 | 16.61 | 16.76 | 276,951 | -0.45(-2.64%) |
Apr 26, 2019 | 17.14 | 17.31 | 17.14 | 17.21 | 48,200 | +0.57(+3.46%) |
Apr 25, 2019 | 17.04 | 17.04 | 16.55 | 16.64 | 41,395 | -0.48(-2.80%) |
Apr 24, 2019 | 17.25 | 17.36 | 16.98 | 17.12 | 38,913 | -0.21(-1.21%) |
Apr 23, 2019 | 17.35 | 17.43 | 17.25 | 17.33 | 94,308 | -0.38(-2.12%) |
Apr 22, 2019 | 17.58 | 17.74 | 17.45 | 17.70 | 81,155 | +0.03(+0.20%) |
Apr 18, 2019 | 17.62 | 17.71 | 17.44 | 17.67 | 97,300 | -0.11(-0.62%) |
Apr 17, 2019 | 17.74 | 17.84 | 17.70 | 17.78 | 61,311 | +0.24(+1.37%) |
Apr 16, 2019 | 17.55 | 17.55 | 17.47 | 17.54 | 156,246 | +0.13(+0.75%) |
Apr 15, 2019 | 17.32 | 17.41 | 17.24 | 17.41 | 658,729 | +0.18(+1.04%) |
Apr 12, 2019 | 17.25 | 17.30 | 17.17 | 17.23 | 221,500 | +0.39(+2.29%) |
Apr 11, 2019 | 16.85 | 16.94 | 16.77 | 16.84 | 110,611 | +0.36(+2.21%) |
Apr 10, 2019 | 16.39 | 16.53 | 16.34 | 16.48 | 110,462 | -0.00(-0.03%) |
Apr 09, 2019 | 16.52 | 16.56 | 16.47 | 16.48 | 56,037 | -0.21(-1.23%) |
Apr 08, 2019 | 16.61 | 16.74 | 16.61 | 16.69 | 10,494 | -0.11(-0.68%) |
Apr 05, 2019 | 16.80 | 16.87 | 16.76 | 16.80 | 26,000 | +0.11(+0.63%) |
Apr 04, 2019 | 16.58 | 16.73 | 16.58 | 16.70 | 26,319 | +0.05(+0.30%) |
Apr 03, 2019 | 16.79 | 16.80 | 16.60 | 16.65 | 20,070 | +0.38(+2.34%) |
Apr 02, 2019 | 16.10 | 16.31 | 16.09 | 16.27 | 67,406 | +0.43(+2.71%) |
Apr 01, 2019 | 15.60 | 15.86 | 15.56 | 15.84 | 85,045 | +0.80(+5.32%) |
Mar 29, 2019 | 15.10 | 15.20 | 15.00 | 15.04 | 570,600 | -0.09(-0.59%) |
Mar 28, 2019 | 15.24 | 15.25 | 15.00 | 15.13 | 41,641 | -0.10(-0.66%) |
Mar 27, 2019 | 15.49 | 15.53 | 15.06 | 15.23 | 131,271 | -0.18(-1.17%) |
Mar 26, 2019 | 15.35 | 15.56 | 15.35 | 15.41 | 39,305 | -0.12(-0.80%) |
Mar 25, 2019 | 15.45 | 15.60 | 15.44 | 15.54 | 16,093 | +0.06(+0.42%) |
Mar 22, 2019 | 15.74 | 15.78 | 15.47 | 15.47 | 13,100 | -0.70(-4.33%) |
Mar 21, 2019 | 16.06 | 16.19 | 16.03 | 16.17 | 13,418 | +0.06(+0.34%) |
Mar 20, 2019 | 15.99 | 16.23 | 15.97 | 16.11 | 19,292 | -0.26(-1.59%) |
Mar 19, 2019 | 16.50 | 16.54 | 16.33 | 16.38 | 16,368 | +0.25(+1.58%) |
Mar 18, 2019 | 16.10 | 16.16 | 16.06 | 16.12 | 12,677 | -0.08(-0.52%) |
Mar 15, 2019 | 16.19 | 16.24 | 16.11 | 16.20 | 36,300 | +0.29(+1.82%) |
Mar 14, 2019 | 15.97 | 15.97 | 15.86 | 15.91 | 11,944 | -0.12(-0.78%) |
Mar 13, 2019 | 15.86 | 16.10 | 15.86 | 16.04 | 23,674 | +0.20(+1.26%) |
Mar 12, 2019 | 15.90 | 15.91 | 15.78 | 15.84 | 35,644 | +0.07(+0.44%) |
Mar 11, 2019 | 15.64 | 15.79 | 15.57 | 15.77 | 40,077 | +0.11(+0.70%) |
Mar 08, 2019 | 15.54 | 15.73 | 15.52 | 15.66 | 31,000 | -0.11(-0.70%) |
Mar 07, 2019 | 15.96 | 15.97 | 15.71 | 15.77 | 42,725 | -0.51(-3.13%) |
Mar 06, 2019 | 16.24 | 16.29 | 16.20 | 16.28 | 20,657 | -0.17(-1.06%) |
Mar 05, 2019 | 16.48 | 16.55 | 16.41 | 16.45 | 27,695 | -0.12(-0.69%) |
Mar 04, 2019 | 16.66 | 16.67 | 16.49 | 16.57 | 21,364 | -0.10(-0.60%) |
Mar 01, 2019 | 16.84 | 16.84 | 16.58 | 16.67 | 13,800 | +0.30(+1.80%) |
Feb 28, 2019 | 16.36 | 16.42 | 16.28 | 16.38 | 31,546 | -0.04(-0.24%) |
Feb 27, 2019 | 16.45 | 16.48 | 16.30 | 16.41 | 49,773 | -0.06(-0.36%) |
Feb 26, 2019 | 16.48 | 16.53 | 16.43 | 16.48 | 47,067 | -0.09(-0.57%) |
Feb 25, 2019 | 16.69 | 16.72 | 16.57 | 16.57 | 104,449 | +0.28(+1.72%) |
Feb 22, 2019 | 16.28 | 16.33 | 16.24 | 16.29 | 13,100 | +0.05(+0.34%) |
Feb 21, 2019 | 16.19 | 16.29 | 16.19 | 16.23 | 11,260 | -0.16(-1.01%) |
Feb 20, 2019 | 16.29 | 16.51 | 16.29 | 16.40 | 110,995 | +0.66(+4.19%) |
Feb 19, 2019 | 15.67 | 15.79 | 15.59 | 15.74 | 111,432 | +0.03(+0.19%) |
Feb 15, 2019 | 15.64 | 15.77 | 15.52 | 15.71 | 903,700 | +0.55(+3.59%) |
Feb 14, 2019 | 15.06 | 15.22 | 15.06 | 15.16 | 77,763 | -0.32(-2.03%) |
Feb 13, 2019 | 15.52 | 15.55 | 15.41 | 15.48 | 29,411 | +0.28(+1.81%) |
Feb 12, 2019 | 15.12 | 15.25 | 15.07 | 15.21 | 95,757 | +0.48(+3.29%) |
Feb 11, 2019 | 14.56 | 15.01 | 14.55 | 14.72 | 57,554 | +0.08(+0.55%) |
Feb 08, 2019 | 14.76 | 14.79 | 14.53 | 14.64 | 58,200 | -0.31(-2.07%) |
Feb 07, 2019 | 15.12 | 15.12 | 14.93 | 14.95 | 42,819 | -0.70(-4.47%) |
Feb 06, 2019 | 15.63 | 15.88 | 15.61 | 15.65 | 63,791 | +0.03(+0.16%) |
Feb 05, 2019 | 15.56 | 15.65 | 15.56 | 15.62 | 47,012 | +0.26(+1.69%) |
Feb 04, 2019 | 15.29 | 15.38 | 15.24 | 15.37 | 29,513 | -0.12(-0.81%) |