Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.47 | 18.82 | 18.47 | 18.78 | 389,760 | +0.27(+1.45%) |
Apr 29, 2019 | 18.61 | 18.65 | 18.43 | 18.51 | 290,345 | -0.34(-1.82%) |
Apr 26, 2019 | 18.94 | 18.97 | 18.81 | 18.86 | 328,919 | +0.16(+0.84%) |
Apr 25, 2019 | 18.76 | 18.78 | 18.56 | 18.70 | 348,067 | -0.09(-0.49%) |
Apr 24, 2019 | 18.57 | 18.79 | 18.56 | 18.79 | 554,361 | +0.45(+2.48%) |
Apr 23, 2019 | 18.33 | 18.37 | 18.25 | 18.34 | 213,261 | +0.11(+0.61%) |
Apr 22, 2019 | 18.30 | 18.33 | 18.18 | 18.23 | 287,723 | -0.29(-1.56%) |
Apr 18, 2019 | 18.44 | 18.56 | 18.44 | 18.51 | 357,783 | +0.31(+1.68%) |
Apr 17, 2019 | 18.14 | 18.35 | 18.14 | 18.21 | 354,762 | -0.01(-0.05%) |
Apr 16, 2019 | 18.34 | 18.38 | 18.16 | 18.22 | 639,272 | -0.31(-1.65%) |
Apr 15, 2019 | 18.43 | 18.53 | 18.43 | 18.52 | 336,422 | +0.13(+0.71%) |
Apr 12, 2019 | 18.49 | 18.57 | 18.38 | 18.39 | 597,203 | -0.42(-2.22%) |
Apr 11, 2019 | 18.99 | 19.02 | 18.74 | 18.81 | 461,386 | -0.32(-1.70%) |
Apr 10, 2019 | 19.16 | 19.26 | 19.07 | 19.14 | 613,162 | +0.13(+0.68%) |
Apr 09, 2019 | 19.11 | 19.17 | 18.93 | 19.01 | 533,175 | +0.16(+0.84%) |
Apr 08, 2019 | 18.96 | 19.01 | 18.81 | 18.85 | 269,550 | -0.19(-0.98%) |
Apr 05, 2019 | 18.87 | 19.11 | 18.84 | 19.03 | 308,025 | +0.06(+0.29%) |
Apr 04, 2019 | 18.85 | 18.99 | 18.78 | 18.98 | 463,203 | +0.16(+0.84%) |
Apr 03, 2019 | 18.85 | 18.99 | 18.76 | 18.82 | 598,439 | -0.49(-2.55%) |
Apr 02, 2019 | 19.26 | 19.39 | 19.16 | 19.31 | 684,824 | +0.10(+0.53%) |
Apr 01, 2019 | 19.67 | 19.69 | 19.14 | 19.21 | 1,213,085 | -0.89(-4.43%) |
Mar 29, 2019 | 19.72 | 20.10 | 19.70 | 20.10 | 520,520 | -0.04(-0.18%) |
Mar 28, 2019 | 20.02 | 20.22 | 19.89 | 20.14 | 745,217 | +0.22(+1.12%) |
Mar 27, 2019 | 19.62 | 20.05 | 19.59 | 19.92 | 1,159,273 | +0.50(+2.58%) |
Mar 26, 2019 | 19.29 | 19.56 | 19.26 | 19.41 | 651,476 | -0.07(-0.33%) |
Mar 25, 2019 | 19.37 | 19.87 | 19.20 | 19.48 | 656,010 | +0.11(+0.58%) |
Mar 22, 2019 | 19.06 | 19.55 | 19.02 | 19.37 | 775,125 | +0.84(+4.56%) |
Mar 21, 2019 | 18.54 | 18.58 | 18.44 | 18.52 | 619,707 | +0.12(+0.66%) |
Mar 20, 2019 | 17.98 | 18.48 | 17.98 | 18.40 | 458,975 | +0.54(+3.01%) |
Mar 19, 2019 | 17.72 | 17.93 | 17.61 | 17.86 | 312,279 | -0.09(-0.53%) |
Mar 18, 2019 | 17.92 | 18.04 | 17.89 | 17.96 | 253,739 | -0.02(-0.10%) |
Mar 15, 2019 | 18.01 | 18.09 | 17.84 | 17.98 | 419,451 | +0.31(+1.78%) |
Mar 14, 2019 | 17.99 | 18.01 | 17.65 | 17.66 | 225,061 | -0.39(-2.15%) |
Mar 13, 2019 | 17.98 | 18.10 | 17.95 | 18.05 | 632,189 | -0.08(-0.46%) |
Mar 12, 2019 | 17.80 | 18.23 | 17.80 | 18.14 | 267,508 | +0.35(+1.98%) |
Mar 11, 2019 | 17.89 | 17.89 | 17.69 | 17.78 | 306,112 | -0.16(-0.88%) |
Mar 08, 2019 | 17.76 | 18.01 | 17.64 | 17.94 | 371,681 | +0.20(+1.15%) |
Mar 07, 2019 | 17.56 | 17.81 | 17.54 | 17.74 | 411,555 | +0.35(+2.02%) |
Mar 06, 2019 | 17.23 | 17.50 | 17.22 | 17.39 | 306,501 | +0.18(+1.02%) |
Mar 05, 2019 | 16.97 | 17.22 | 16.96 | 17.21 | 324,070 | +0.10(+0.59%) |
Mar 04, 2019 | 16.98 | 17.17 | 16.88 | 17.11 | 366,376 | +0.41(+2.44%) |
Mar 01, 2019 | 16.99 | 17.07 | 16.70 | 16.70 | 847,657 | -0.48(-2.80%) |
Feb 28, 2019 | 17.41 | 17.45 | 17.06 | 17.18 | 589,878 | -0.20(-1.17%) |
Feb 27, 2019 | 17.69 | 17.69 | 17.31 | 17.39 | 447,142 | -0.59(-3.29%) |
Feb 26, 2019 | 17.95 | 18.00 | 17.79 | 17.98 | 146,781 | +0.24(+1.36%) |
Feb 25, 2019 | 17.72 | 17.76 | 17.60 | 17.74 | 203,748 | -0.15(-0.83%) |
Feb 22, 2019 | 17.83 | 18.04 | 17.82 | 17.89 | 365,520 | +0.29(+1.63%) |
Feb 21, 2019 | 17.67 | 17.71 | 17.52 | 17.60 | 338,437 | -0.47(-2.61%) |
Feb 20, 2019 | 18.08 | 18.14 | 17.91 | 18.07 | 396,984 | -0.15(-0.81%) |
Feb 19, 2019 | 18.25 | 18.35 | 18.08 | 18.22 | 388,978 | +0.11(+0.61%) |
Feb 15, 2019 | 17.89 | 18.12 | 17.89 | 18.11 | 310,941 | +0.10(+0.56%) |
Feb 14, 2019 | 18.17 | 18.20 | 17.93 | 18.01 | 300,204 | +0.26(+1.46%) |
Feb 13, 2019 | 17.76 | 17.85 | 17.64 | 17.75 | 239,449 | -0.18(-1.03%) |
Feb 12, 2019 | 17.97 | 18.01 | 17.76 | 17.93 | 204,697 | -0.15(-0.82%) |
Feb 11, 2019 | 18.08 | 18.21 | 18.02 | 18.08 | 382,490 | -0.22(-1.21%) |
Feb 08, 2019 | 18.26 | 18.36 | 18.17 | 18.30 | 376,112 | +0.25(+1.38%) |
Feb 07, 2019 | 17.90 | 18.11 | 17.81 | 18.05 | 342,709 | +0.33(+1.88%) |
Feb 06, 2019 | 17.86 | 17.88 | 17.59 | 17.72 | 395,865 | +0.03(+0.16%) |
Feb 05, 2019 | 17.57 | 17.80 | 17.56 | 17.69 | 231,297 | +0.23(+1.32%) |
Feb 04, 2019 | 17.47 | 17.51 | 17.27 | 17.46 | 745,305 | -0.24(-1.36%) |