Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.51 | 16.51 | 15.82 | 15.95 | 45,817 | -0.52(-3.16%) |
Apr 29, 2019 | 16.60 | 16.64 | 16.02 | 16.47 | 23,930 | -0.17(-1.02%) |
Apr 26, 2019 | 16.83 | 16.87 | 16.40 | 16.64 | 12,100 | -0.15(-0.89%) |
Apr 25, 2019 | 17.04 | 17.13 | 16.48 | 16.79 | 24,928 | -0.30(-1.76%) |
Apr 24, 2019 | 17.40 | 17.40 | 16.78 | 17.09 | 32,264 | -0.24(-1.38%) |
Apr 23, 2019 | 17.75 | 17.90 | 16.79 | 17.33 | 62,087 | -0.07(-0.40%) |
Apr 22, 2019 | 16.90 | 17.50 | 16.78 | 17.40 | 53,929 | +0.61(+3.63%) |
Apr 18, 2019 | 16.98 | 17.15 | 16.73 | 16.79 | 22,600 | -0.19(-1.12%) |
Apr 17, 2019 | 16.63 | 17.10 | 16.33 | 16.98 | 72,782 | +0.62(+3.79%) |
Apr 16, 2019 | 16.32 | 17.00 | 16.32 | 16.36 | 59,202 | +0.06(+0.37%) |
Apr 15, 2019 | 17.07 | 17.08 | 16.27 | 16.30 | 51,536 | -0.51(-3.03%) |
Apr 12, 2019 | 16.65 | 17.36 | 16.59 | 16.81 | 77,000 | +0.32(+1.94%) |
Apr 11, 2019 | 16.76 | 16.80 | 16.35 | 16.49 | 18,366 | -0.21(-1.26%) |
Apr 10, 2019 | 16.54 | 17.11 | 16.45 | 16.70 | 67,344 | +0.16(+0.97%) |
Apr 09, 2019 | 16.96 | 17.09 | 16.52 | 16.54 | 28,205 | -0.24(-1.43%) |
Apr 08, 2019 | 16.40 | 16.90 | 15.77 | 16.78 | 62,957 | +0.37(+2.25%) |
Apr 05, 2019 | 16.65 | 17.35 | 15.92 | 16.41 | 64,300 | -0.19(-1.14%) |
Apr 04, 2019 | 17.47 | 17.75 | 16.59 | 16.60 | 56,708 | -0.59(-3.43%) |
Apr 03, 2019 | 17.18 | 17.72 | 16.64 | 17.19 | 66,214 | +0.22(+1.30%) |
Apr 02, 2019 | 17.04 | 17.19 | 16.53 | 16.97 | 25,273 | -0.01(-0.06%) |
Apr 01, 2019 | 17.67 | 17.67 | 16.88 | 16.98 | 63,401 | -0.61(-3.47%) |
Mar 29, 2019 | 16.37 | 17.72 | 16.07 | 17.59 | 102,900 | +1.39(+8.58%) |
Mar 28, 2019 | 15.74 | 16.42 | 15.74 | 16.20 | 24,730 | +0.54(+3.45%) |
Mar 27, 2019 | 17.06 | 17.23 | 15.17 | 15.66 | 138,994 | -1.57(-9.11%) |
Mar 26, 2019 | 18.50 | 18.64 | 16.72 | 17.23 | 110,522 | -0.67(-3.74%) |
Mar 25, 2019 | 17.18 | 17.95 | 17.10 | 17.90 | 35,933 | +0.67(+3.89%) |
Mar 22, 2019 | 18.51 | 18.94 | 17.14 | 17.23 | 108,600 | -1.38(-7.42%) |
Mar 21, 2019 | 19.00 | 19.29 | 18.40 | 18.61 | 69,804 | -0.36(-1.90%) |
Mar 20, 2019 | 18.00 | 19.30 | 17.59 | 18.97 | 124,006 | +1.06(+5.92%) |
Mar 19, 2019 | 17.61 | 18.00 | 17.02 | 17.91 | 137,111 | +0.38(+2.17%) |
Mar 18, 2019 | 17.05 | 17.65 | 16.69 | 17.53 | 145,135 | +0.52(+3.06%) |
Mar 15, 2019 | 16.49 | 17.13 | 16.19 | 17.01 | 133,300 | +0.54(+3.28%) |
Mar 14, 2019 | 16.85 | 16.93 | 15.79 | 16.47 | 99,620 | -0.32(-1.91%) |
Mar 13, 2019 | 16.75 | 17.34 | 15.60 | 16.79 | 114,341 | -0.21(-1.24%) |
Mar 12, 2019 | 17.26 | 17.26 | 16.10 | 17.00 | 184,798 | -0.69(-3.90%) |
Mar 11, 2019 | 17.00 | 17.87 | 16.72 | 17.69 | 106,305 | +0.89(+5.30%) |
Mar 08, 2019 | 16.22 | 17.11 | 15.86 | 16.80 | 76,700 | +0.57(+3.51%) |
Mar 07, 2019 | 15.90 | 16.28 | 15.57 | 16.23 | 36,007 | +0.43(+2.72%) |
Mar 06, 2019 | 16.42 | 16.47 | 15.61 | 15.80 | 46,000 | -0.09(-0.57%) |
Mar 05, 2019 | 16.72 | 16.72 | 15.86 | 15.89 | 102,897 | -0.72(-4.33%) |
Mar 04, 2019 | 16.74 | 16.75 | 16.20 | 16.61 | 41,470 | +0.01(+0.06%) |
Mar 01, 2019 | 16.43 | 16.69 | 15.82 | 16.60 | 54,000 | +0.57(+3.56%) |
Feb 28, 2019 | 15.91 | 16.34 | 15.70 | 16.03 | 64,225 | +0.12(+0.75%) |
Feb 27, 2019 | 15.86 | 16.15 | 15.69 | 15.91 | 60,290 | -0.02(-0.13%) |
Feb 26, 2019 | 15.71 | 15.99 | 15.30 | 15.93 | 23,710 | +0.39(+2.51%) |
Feb 25, 2019 | 15.62 | 16.00 | 15.26 | 15.54 | 71,126 | +0.08(+0.52%) |
Feb 22, 2019 | 14.94 | 15.72 | 14.65 | 15.46 | 41,700 | +0.61(+4.11%) |
Feb 21, 2019 | 14.29 | 15.00 | 14.29 | 14.85 | 34,101 | +0.59(+4.14%) |
Feb 20, 2019 | 13.96 | 14.57 | 13.95 | 14.26 | 47,692 | +0.67(+4.93%) |
Feb 19, 2019 | 13.48 | 13.70 | 13.40 | 13.59 | 21,339 | +0.17(+1.27%) |
Feb 15, 2019 | 12.80 | 13.55 | 12.77 | 13.42 | 39,700 | +0.69(+5.42%) |
Feb 14, 2019 | 13.10 | 13.12 | 12.20 | 12.73 | 64,180 | -0.38(-2.90%) |
Feb 13, 2019 | 13.22 | 13.47 | 13.03 | 13.11 | 39,600 | -0.07(-0.53%) |
Feb 12, 2019 | 13.10 | 13.42 | 12.90 | 13.18 | 61,804 | +0.07(+0.53%) |
Feb 11, 2019 | 13.15 | 13.69 | 12.82 | 13.11 | 57,993 | +0.10(+0.77%) |
Feb 08, 2019 | 13.19 | 13.19 | 12.15 | 13.01 | 65,300 | -0.19(-1.44%) |
Feb 07, 2019 | 13.13 | 13.50 | 13.04 | 13.20 | 49,220 | -0.07(-0.53%) |
Feb 06, 2019 | 13.27 | 13.39 | 12.81 | 13.27 | 49,582 | -0.07(-0.52%) |
Feb 05, 2019 | 13.28 | 13.51 | 13.02 | 13.34 | 57,612 | +0.08(+0.60%) |
Feb 04, 2019 | 13.29 | 13.62 | 13.17 | 13.26 | 72,956 | +0.01(+0.08%) |