Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.23 | 19.39 | 18.82 | 19.27 | 41,109 | +0.11(+0.57%) |
Apr 29, 2019 | 19.25 | 19.38 | 19.09 | 19.16 | 26,662 | +0.02(+0.10%) |
Apr 26, 2019 | 19.17 | 19.25 | 18.85 | 19.14 | 34,900 | +0.12(+0.63%) |
Apr 25, 2019 | 18.80 | 19.10 | 18.63 | 19.02 | 12,162 | +0.03(+0.16%) |
Apr 24, 2019 | 18.78 | 19.18 | 18.78 | 18.99 | 32,600 | +0.21(+1.12%) |
Apr 23, 2019 | 18.58 | 18.99 | 18.27 | 18.78 | 28,969 | +0.50(+2.74%) |
Apr 22, 2019 | 17.86 | 18.37 | 17.61 | 18.28 | 14,343 | +0.33(+1.84%) |
Apr 18, 2019 | 17.71 | 18.02 | 17.68 | 17.95 | 16,500 | +0.26(+1.47%) |
Apr 17, 2019 | 17.95 | 17.97 | 17.62 | 17.69 | 13,505 | -0.20(-1.12%) |
Apr 16, 2019 | 18.51 | 18.51 | 17.75 | 17.89 | 22,505 | -0.17(-0.94%) |
Apr 15, 2019 | 18.09 | 18.21 | 17.89 | 18.06 | 25,131 | +0.03(+0.17%) |
Apr 12, 2019 | 18.24 | 18.24 | 17.84 | 18.03 | 57,200 | -0.02(-0.11%) |
Apr 11, 2019 | 18.29 | 18.46 | 18.03 | 18.05 | 40,413 | -0.18(-0.99%) |
Apr 10, 2019 | 18.23 | 18.39 | 17.93 | 18.23 | 50,851 | +0.09(+0.50%) |
Apr 09, 2019 | 18.59 | 18.61 | 18.14 | 18.14 | 87,620 | -0.51(-2.73%) |
Apr 08, 2019 | 18.58 | 18.76 | 18.36 | 18.65 | 44,834 | +0.10(+0.54%) |
Apr 05, 2019 | 18.35 | 18.86 | 18.26 | 18.55 | 70,600 | +0.36(+1.98%) |
Apr 04, 2019 | 18.09 | 18.36 | 18.08 | 18.19 | 13,956 | +0.08(+0.44%) |
Apr 03, 2019 | 17.33 | 18.21 | 17.33 | 18.11 | 64,682 | +0.64(+3.66%) |
Apr 02, 2019 | 17.66 | 17.66 | 17.18 | 17.47 | 15,911 | +0.06(+0.34%) |
Apr 01, 2019 | 17.45 | 17.59 | 17.23 | 17.41 | 11,391 | +0.12(+0.69%) |
Mar 29, 2019 | 17.71 | 17.72 | 17.23 | 17.29 | 32,600 | -0.30(-1.71%) |
Mar 28, 2019 | 17.60 | 17.67 | 17.36 | 17.59 | 12,950 | +0.18(+1.03%) |
Mar 27, 2019 | 17.15 | 17.61 | 17.02 | 17.41 | 22,654 | +0.23(+1.34%) |
Mar 26, 2019 | 17.11 | 17.29 | 16.89 | 17.18 | 11,380 | +0.25(+1.48%) |
Mar 25, 2019 | 16.51 | 17.11 | 16.51 | 16.93 | 9,646 | +0.37(+2.23%) |
Mar 22, 2019 | 17.02 | 17.39 | 16.47 | 16.56 | 75,100 | -0.47(-2.76%) |
Mar 21, 2019 | 16.42 | 17.18 | 16.42 | 17.03 | 34,343 | +0.79(+4.86%) |
Mar 20, 2019 | 16.78 | 16.78 | 16.23 | 16.24 | 32,450 | -0.62(-3.68%) |
Mar 19, 2019 | 17.35 | 17.42 | 16.80 | 16.86 | 39,602 | -0.40(-2.32%) |
Mar 18, 2019 | 17.22 | 17.38 | 17.05 | 17.26 | 27,354 | +0.04(+0.23%) |
Mar 15, 2019 | 17.17 | 17.49 | 17.08 | 17.22 | 80,100 | +0.05(+0.29%) |
Mar 14, 2019 | 17.38 | 17.38 | 17.00 | 17.17 | 25,824 | +0.10(+0.59%) |
Mar 13, 2019 | 16.96 | 17.11 | 16.88 | 17.07 | 28,489 | +0.10(+0.59%) |
Mar 12, 2019 | 16.85 | 17.06 | 16.80 | 16.97 | 18,889 | +0.15(+0.89%) |
Mar 11, 2019 | 16.58 | 16.93 | 16.58 | 16.82 | 27,265 | +0.24(+1.45%) |
Mar 08, 2019 | 16.65 | 16.97 | 16.46 | 16.58 | 27,800 | -0.04(-0.24%) |
Mar 07, 2019 | 17.15 | 17.16 | 16.56 | 16.62 | 66,734 | -0.57(-3.32%) |
Mar 06, 2019 | 17.16 | 17.27 | 16.98 | 17.19 | 29,362 | +0.02(+0.12%) |
Mar 05, 2019 | 17.18 | 17.22 | 16.94 | 17.17 | 27,426 | -0.05(-0.29%) |
Mar 04, 2019 | 17.22 | 17.49 | 17.06 | 17.22 | 29,665 | +0.10(+0.58%) |
Mar 01, 2019 | 17.06 | 17.22 | 16.83 | 17.12 | 55,000 | +0.15(+0.88%) |
Feb 28, 2019 | 17.05 | 17.23 | 16.96 | 16.97 | 26,437 | -0.30(-1.74%) |
Feb 27, 2019 | 17.23 | 17.41 | 17.03 | 17.27 | 20,937 | +0.02(+0.12%) |
Feb 26, 2019 | 17.34 | 17.47 | 17.03 | 17.25 | 55,131 | -0.18(-1.03%) |
Feb 25, 2019 | 17.65 | 17.86 | 17.42 | 17.43 | 34,511 | -0.22(-1.25%) |
Feb 22, 2019 | 17.76 | 17.98 | 17.48 | 17.65 | 88,400 | +0.06(+0.34%) |
Feb 21, 2019 | 17.80 | 17.83 | 17.41 | 17.59 | 88,400 | -0.21(-1.18%) |
Feb 20, 2019 | 17.24 | 17.91 | 17.20 | 17.80 | 48,992 | +0.55(+3.19%) |
Feb 19, 2019 | 17.55 | 17.67 | 17.22 | 17.25 | 212,895 | -0.32(-1.82%) |
Feb 15, 2019 | 17.70 | 17.71 | 17.43 | 17.57 | 79,200 | +0.02(+0.11%) |
Feb 14, 2019 | 17.75 | 17.93 | 17.55 | 17.55 | 32,153 | -0.31(-1.74%) |
Feb 13, 2019 | 17.75 | 17.89 | 17.55 | 17.86 | 35,394 | +0.06(+0.34%) |
Feb 12, 2019 | 17.40 | 17.92 | 17.40 | 17.80 | 31,427 | +0.34(+1.95%) |
Feb 11, 2019 | 16.98 | 17.52 | 16.98 | 17.46 | 33,213 | +0.47(+2.77%) |
Feb 08, 2019 | 17.05 | 17.05 | 16.66 | 16.99 | 32,800 | -0.01(-0.06%) |
Feb 07, 2019 | 16.79 | 17.07 | 16.71 | 17.00 | 37,638 | +0.12(+0.71%) |
Feb 06, 2019 | 16.68 | 16.94 | 16.31 | 16.88 | 40,254 | +0.17(+1.02%) |
Feb 05, 2019 | 16.60 | 16.99 | 16.28 | 16.71 | 63,734 | +0.22(+1.33%) |
Feb 04, 2019 | 16.02 | 16.59 | 16.00 | 16.49 | 22,056 | +0.46(+2.87%) |