Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.40 | 17.50 | 16.34 | 16.80 | 1,213,910 | -0.69(-3.95%) |
Apr 29, 2019 | 17.41 | 17.70 | 17.17 | 17.49 | 305,487 | +0.15(+0.87%) |
Apr 26, 2019 | 17.43 | 17.43 | 16.53 | 17.34 | 1,095,800 | -0.15(-0.86%) |
Apr 25, 2019 | 16.85 | 17.58 | 16.67 | 17.49 | 405,779 | +0.65(+3.86%) |
Apr 24, 2019 | 17.02 | 17.48 | 16.52 | 16.84 | 691,122 | -0.10(-0.59%) |
Apr 23, 2019 | 16.26 | 17.11 | 15.77 | 16.94 | 453,443 | +0.71(+4.37%) |
Apr 22, 2019 | 15.88 | 16.46 | 15.58 | 16.23 | 339,442 | +0.21(+1.31%) |
Apr 18, 2019 | 15.81 | 16.05 | 15.10 | 16.02 | 485,800 | +0.41(+2.63%) |
Apr 17, 2019 | 16.52 | 16.84 | 15.25 | 15.61 | 899,106 | -0.89(-5.39%) |
Apr 16, 2019 | 16.48 | 16.67 | 16.24 | 16.50 | 388,823 | +0.18(+1.10%) |
Apr 15, 2019 | 16.27 | 16.52 | 15.80 | 16.32 | 383,516 | +0.18(+1.12%) |
Apr 12, 2019 | 17.03 | 17.14 | 15.91 | 16.14 | 755,800 | -0.68(-4.04%) |
Apr 11, 2019 | 17.30 | 17.49 | 16.72 | 16.82 | 483,201 | -0.45(-2.61%) |
Apr 10, 2019 | 16.82 | 17.38 | 16.74 | 17.27 | 427,731 | +0.54(+3.23%) |
Apr 09, 2019 | 17.61 | 17.84 | 16.68 | 16.73 | 466,047 | -0.93(-5.27%) |
Apr 08, 2019 | 18.19 | 18.32 | 17.58 | 17.66 | 436,680 | -0.53(-2.91%) |
Apr 05, 2019 | 18.25 | 18.69 | 17.97 | 18.19 | 793,500 | +0.05(+0.28%) |
Apr 04, 2019 | 18.81 | 18.81 | 17.75 | 18.14 | 401,165 | -0.31(-1.68%) |
Apr 03, 2019 | 18.57 | 18.97 | 17.91 | 18.45 | 504,515 | +0.04(+0.22%) |
Apr 02, 2019 | 17.55 | 18.55 | 17.39 | 18.41 | 1,036,256 | +0.85(+4.84%) |
Apr 01, 2019 | 17.67 | 18.08 | 17.04 | 17.56 | 757,329 | -0.01(-0.06%) |
Mar 29, 2019 | 18.19 | 18.19 | 17.27 | 17.57 | 570,700 | +0.46(+2.69%) |
Mar 28, 2019 | 16.88 | 17.36 | 16.71 | 17.11 | 544,902 | +0.40(+2.39%) |
Mar 27, 2019 | 16.76 | 17.08 | 16.20 | 16.71 | 591,434 | -0.10(-0.59%) |
Mar 26, 2019 | 16.09 | 16.88 | 15.96 | 16.81 | 442,127 | +0.86(+5.39%) |
Mar 25, 2019 | 16.09 | 16.54 | 15.59 | 15.95 | 527,935 | -0.19(-1.18%) |
Mar 22, 2019 | 17.61 | 17.74 | 16.13 | 16.14 | 799,900 | -1.62(-9.12%) |
Mar 21, 2019 | 17.46 | 17.90 | 17.11 | 17.76 | 511,284 | +0.11(+0.62%) |
Mar 20, 2019 | 17.98 | 18.10 | 17.35 | 17.65 | 725,717 | -0.36(-2.00%) |
Mar 19, 2019 | 18.48 | 18.57 | 17.35 | 18.01 | 859,033 | -0.36(-1.96%) |
Mar 18, 2019 | 18.71 | 19.11 | 18.10 | 18.37 | 599,736 | -0.34(-1.82%) |
Mar 15, 2019 | 18.23 | 18.98 | 18.15 | 18.71 | 1,705,900 | +0.50(+2.75%) |
Mar 14, 2019 | 17.90 | 19.00 | 17.61 | 18.21 | 983,462 | +0.39(+2.19%) |
Mar 13, 2019 | 16.94 | 17.85 | 16.74 | 17.82 | 675,660 | +0.88(+5.19%) |
Mar 12, 2019 | 16.58 | 17.11 | 16.43 | 16.94 | 332,828 | +0.37(+2.23%) |
Mar 11, 2019 | 16.32 | 16.60 | 15.95 | 16.57 | 429,930 | +0.39(+2.41%) |
Mar 08, 2019 | 16.09 | 16.31 | 15.63 | 16.18 | 543,800 | +0.07(+0.43%) |
Mar 07, 2019 | 15.70 | 16.70 | 15.70 | 16.11 | 689,336 | +0.41(+2.61%) |
Mar 06, 2019 | 16.25 | 17.71 | 15.65 | 15.70 | 1,246,048 | -0.33(-2.06%) |
Mar 05, 2019 | 16.20 | 16.82 | 15.63 | 16.03 | 679,101 | -0.17(-1.05%) |
Mar 04, 2019 | 16.76 | 16.77 | 15.75 | 16.20 | 538,907 | -0.35(-2.11%) |
Mar 01, 2019 | 15.87 | 16.63 | 15.60 | 16.55 | 568,800 | +0.84(+5.35%) |
Feb 28, 2019 | 16.14 | 16.47 | 15.63 | 15.71 | 1,262,411 | -0.48(-2.96%) |
Feb 27, 2019 | 15.91 | 16.23 | 15.50 | 16.19 | 547,662 | +0.25(+1.57%) |
Feb 26, 2019 | 16.23 | 16.39 | 15.73 | 15.94 | 671,570 | -0.33(-2.03%) |
Feb 25, 2019 | 14.50 | 16.35 | 14.42 | 16.27 | 1,174,979 | +1.85(+12.83%) |
Feb 22, 2019 | 14.17 | 14.42 | 13.94 | 14.42 | 296,800 | +0.33(+2.34%) |
Feb 21, 2019 | 14.28 | 14.28 | 13.85 | 14.09 | 412,082 | -0.25(-1.74%) |
Feb 20, 2019 | 14.47 | 14.70 | 14.13 | 14.34 | 307,420 | -0.08(-0.55%) |
Feb 19, 2019 | 14.84 | 15.40 | 14.27 | 14.42 | 941,771 | -0.44(-2.96%) |
Feb 15, 2019 | 14.76 | 14.95 | 14.55 | 14.86 | 666,600 | +0.19(+1.30%) |
Feb 14, 2019 | 14.63 | 15.06 | 14.62 | 14.67 | 329,729 | -0.04(-0.27%) |
Feb 13, 2019 | 15.11 | 15.24 | 14.46 | 14.71 | 309,465 | -0.29(-1.93%) |
Feb 12, 2019 | 15.33 | 15.60 | 14.53 | 15.00 | 561,930 | -0.23(-1.51%) |
Feb 11, 2019 | 14.37 | 15.43 | 14.15 | 15.23 | 736,701 | +1.16(+8.24%) |
Feb 08, 2019 | 13.23 | 14.08 | 13.07 | 14.07 | 497,700 | +0.74(+5.55%) |
Feb 07, 2019 | 14.08 | 14.19 | 13.00 | 13.33 | 738,062 | -0.86(-6.06%) |
Feb 06, 2019 | 14.18 | 14.53 | 13.77 | 14.19 | 838,367 | +0.34(+2.45%) |
Feb 05, 2019 | 14.10 | 14.79 | 13.82 | 13.85 | 467,273 | -0.20(-1.42%) |
Feb 04, 2019 | 15.15 | 15.25 | 13.97 | 14.05 | 471,055 | -1.11(-7.32%) |