Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.60 | 15.60 | 14.75 | 14.93 | 75,387 | -0.72(-4.60%) |
Apr 29, 2019 | 16.35 | 16.37 | 15.42 | 15.65 | 55,882 | -0.51(-3.16%) |
Apr 26, 2019 | 15.94 | 16.47 | 15.89 | 16.16 | 29,700 | +0.23(+1.44%) |
Apr 25, 2019 | 15.18 | 16.36 | 14.56 | 15.93 | 262,620 | +0.64(+4.19%) |
Apr 24, 2019 | 16.16 | 16.33 | 15.05 | 15.29 | 136,221 | -0.78(-4.85%) |
Apr 23, 2019 | 16.36 | 16.42 | 15.83 | 16.07 | 80,409 | -0.25(-1.53%) |
Apr 22, 2019 | 16.41 | 16.75 | 16.03 | 16.32 | 45,800 | -0.14(-0.85%) |
Apr 18, 2019 | 16.03 | 17.00 | 16.03 | 16.46 | 162,100 | +0.26(+1.60%) |
Apr 17, 2019 | 16.76 | 16.98 | 16.00 | 16.20 | 97,020 | -0.42(-2.53%) |
Apr 16, 2019 | 17.10 | 17.37 | 16.62 | 16.62 | 60,763 | -0.40(-2.35%) |
Apr 15, 2019 | 18.15 | 18.25 | 16.58 | 17.02 | 73,403 | -1.03(-5.71%) |
Apr 12, 2019 | 18.27 | 18.27 | 17.87 | 18.05 | 34,300 | +0.05(+0.28%) |
Apr 11, 2019 | 18.64 | 18.64 | 17.93 | 18.00 | 52,767 | -0.65(-3.49%) |
Apr 10, 2019 | 18.55 | 18.86 | 17.85 | 18.65 | 63,876 | +0.04(+0.21%) |
Apr 09, 2019 | 19.45 | 19.45 | 18.60 | 18.61 | 46,347 | +0.38(+2.08%) |
Apr 08, 2019 | 19.93 | 19.93 | 18.10 | 18.23 | 139,535 | -2.16(-10.59%) |
Apr 05, 2019 | 17.83 | 21.50 | 17.83 | 20.39 | 176,800 | +2.61(+14.68%) |
Apr 04, 2019 | 17.91 | 18.05 | 17.53 | 17.78 | 25,093 | -0.12(-0.67%) |
Apr 03, 2019 | 17.65 | 18.20 | 17.38 | 17.90 | 36,324 | +0.41(+2.34%) |
Apr 02, 2019 | 17.82 | 17.82 | 17.29 | 17.49 | 27,421 | -0.40(-2.24%) |
Apr 01, 2019 | 18.21 | 18.29 | 17.47 | 17.89 | 62,489 | -0.17(-0.94%) |
Mar 29, 2019 | 17.80 | 18.22 | 16.87 | 18.06 | 118,700 | +0.35(+1.98%) |
Mar 28, 2019 | 16.61 | 17.81 | 16.61 | 17.71 | 41,824 | +1.11(+6.69%) |
Mar 27, 2019 | 17.02 | 17.12 | 16.11 | 16.60 | 29,847 | -0.43(-2.52%) |
Mar 26, 2019 | 16.54 | 17.26 | 16.40 | 17.03 | 94,105 | +0.59(+3.59%) |
Mar 25, 2019 | 15.88 | 16.66 | 15.63 | 16.44 | 58,689 | +0.48(+3.01%) |
Mar 22, 2019 | 17.25 | 17.50 | 15.90 | 15.96 | 234,100 | -1.40(-8.06%) |
Mar 21, 2019 | 18.05 | 18.28 | 17.10 | 17.36 | 67,127 | -0.81(-4.46%) |
Mar 20, 2019 | 18.03 | 18.59 | 17.59 | 18.17 | 44,273 | +0.13(+0.72%) |
Mar 19, 2019 | 17.85 | 18.05 | 17.45 | 18.04 | 48,958 | +0.20(+1.12%) |
Mar 18, 2019 | 17.01 | 17.87 | 16.40 | 17.84 | 105,149 | +0.34(+1.94%) |
Mar 15, 2019 | 17.67 | 17.91 | 17.33 | 17.50 | 661,600 | -0.12(-0.68%) |
Mar 14, 2019 | 17.57 | 17.76 | 17.11 | 17.62 | 55,975 | +0.05(+0.28%) |
Mar 13, 2019 | 17.07 | 17.80 | 16.96 | 17.57 | 75,540 | +0.64(+3.78%) |
Mar 12, 2019 | 16.68 | 17.28 | 16.57 | 16.93 | 108,685 | +0.37(+2.23%) |
Mar 11, 2019 | 16.20 | 17.36 | 16.20 | 16.56 | 92,810 | +0.63(+3.95%) |
Mar 08, 2019 | 15.92 | 16.49 | 15.85 | 15.93 | 92,600 | -0.25(-1.55%) |
Mar 07, 2019 | 16.77 | 17.54 | 15.15 | 16.18 | 146,799 | -0.78(-4.60%) |
Mar 06, 2019 | 17.54 | 17.66 | 16.86 | 16.96 | 155,216 | -0.61(-3.47%) |
Mar 05, 2019 | 17.91 | 18.10 | 17.52 | 17.57 | 134,642 | -0.35(-1.95%) |
Mar 04, 2019 | 18.25 | 18.48 | 17.44 | 17.92 | 83,037 | -0.31(-1.70%) |
Mar 01, 2019 | 17.98 | 18.48 | 17.79 | 18.23 | 167,000 | +0.28(+1.56%) |
Feb 28, 2019 | 18.41 | 18.90 | 17.40 | 17.95 | 105,970 | -0.48(-2.60%) |
Feb 27, 2019 | 18.23 | 19.40 | 18.14 | 18.43 | 153,220 | +0.21(+1.15%) |
Feb 26, 2019 | 17.64 | 18.49 | 17.64 | 18.22 | 173,992 | +0.58(+3.29%) |
Feb 25, 2019 | 17.80 | 18.22 | 17.38 | 17.64 | 157,724 | +0.02(+0.11%) |
Feb 22, 2019 | 17.71 | 17.97 | 17.44 | 17.62 | 68,200 | -0.05(-0.28%) |
Feb 21, 2019 | 17.56 | 17.75 | 17.32 | 17.67 | 81,622 | -0.03(-0.17%) |
Feb 20, 2019 | 17.63 | 17.85 | 17.50 | 17.70 | 89,623 | +0.06(+0.34%) |
Feb 19, 2019 | 17.73 | 17.98 | 17.43 | 17.64 | 135,782 | -0.05(-0.28%) |
Feb 15, 2019 | 17.82 | 17.96 | 17.57 | 17.69 | 86,800 | -0.12(-0.67%) |
Feb 14, 2019 | 17.55 | 18.08 | 17.32 | 17.81 | 234,423 | +0.25(+1.42%) |
Feb 13, 2019 | 17.73 | 17.81 | 17.33 | 17.56 | 107,570 | -0.15(-0.85%) |
Feb 12, 2019 | 17.94 | 17.95 | 17.30 | 17.71 | 137,871 | -0.05(-0.28%) |
Feb 11, 2019 | 17.36 | 17.99 | 17.13 | 17.76 | 85,940 | +0.61(+3.56%) |
Feb 08, 2019 | 17.45 | 17.95 | 17.12 | 17.15 | 408,100 | -0.54(-3.05%) |
Feb 07, 2019 | 16.78 | 17.84 | 16.76 | 17.69 | 203,359 | +0.86(+5.11%) |
Feb 06, 2019 | 16.71 | 17.14 | 16.60 | 16.83 | 127,947 | +0.13(+0.78%) |
Feb 05, 2019 | 17.09 | 17.30 | 16.50 | 16.70 | 217,922 | -0.39(-2.28%) |
Feb 04, 2019 | 16.87 | 17.49 | 16.61 | 17.09 | 228,223 | -0.22(-1.27%) |