Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.16 | 18.28 | 17.76 | 17.97 | 200,778 | -0.14(-0.77%) |
Apr 29, 2019 | 17.84 | 18.12 | 17.78 | 18.11 | 268,427 | +0.45(+2.55%) |
Apr 26, 2019 | 17.59 | 17.72 | 17.43 | 17.66 | 146,400 | -0.04(-0.23%) |
Apr 25, 2019 | 17.92 | 18.10 | 17.40 | 17.70 | 221,839 | -0.37(-2.05%) |
Apr 24, 2019 | 17.55 | 18.24 | 17.45 | 18.07 | 369,425 | +0.36(+2.03%) |
Apr 23, 2019 | 17.55 | 17.82 | 17.43 | 17.71 | 184,185 | +0.28(+1.61%) |
Apr 22, 2019 | 17.54 | 17.54 | 17.31 | 17.43 | 176,074 | -0.24(-1.36%) |
Apr 18, 2019 | 17.84 | 18.00 | 17.67 | 17.67 | 214,400 | -0.24(-1.34%) |
Apr 17, 2019 | 18.20 | 18.27 | 17.76 | 17.91 | 202,935 | -0.15(-0.83%) |
Apr 16, 2019 | 18.17 | 18.23 | 18.04 | 18.06 | 266,744 | +0.04(+0.22%) |
Apr 15, 2019 | 18.06 | 18.23 | 17.91 | 18.02 | 211,540 | +0.01(+0.06%) |
Apr 12, 2019 | 17.92 | 18.20 | 17.82 | 18.01 | 209,100 | +0.28(+1.58%) |
Apr 11, 2019 | 17.85 | 17.99 | 17.72 | 17.73 | 189,486 | -0.18(-1.01%) |
Apr 10, 2019 | 17.81 | 18.08 | 17.68 | 17.91 | 176,477 | +0.14(+0.79%) |
Apr 09, 2019 | 17.91 | 17.95 | 17.69 | 17.77 | 269,977 | -0.18(-1.00%) |
Apr 08, 2019 | 17.86 | 17.96 | 17.66 | 17.95 | 235,085 | -0.01(-0.06%) |
Apr 05, 2019 | 17.89 | 18.09 | 17.82 | 17.96 | 238,500 | +0.02(+0.11%) |
Apr 04, 2019 | 17.64 | 18.12 | 17.60 | 17.94 | 280,003 | +0.08(+0.45%) |
Apr 03, 2019 | 17.59 | 18.08 | 17.59 | 17.86 | 410,758 | +0.54(+3.12%) |
Apr 02, 2019 | 17.09 | 17.38 | 17.04 | 17.32 | 697,897 | +0.23(+1.35%) |
Apr 01, 2019 | 16.76 | 17.19 | 16.76 | 17.09 | 269,138 | +0.53(+3.20%) |
Mar 29, 2019 | 16.60 | 16.77 | 16.50 | 16.56 | 162,200 | +0.17(+1.04%) |
Mar 28, 2019 | 16.64 | 16.72 | 16.27 | 16.39 | 306,715 | -0.50(-2.96%) |
Mar 27, 2019 | 17.32 | 17.38 | 16.75 | 16.89 | 361,992 | -0.19(-1.11%) |
Mar 26, 2019 | 17.01 | 17.20 | 16.82 | 17.08 | 683,071 | +0.54(+3.26%) |
Mar 25, 2019 | 16.62 | 16.68 | 16.10 | 16.54 | 511,726 | -0.22(-1.31%) |
Mar 22, 2019 | 16.87 | 16.94 | 16.68 | 16.76 | 748,000 | -0.19(-1.12%) |
Mar 21, 2019 | 16.54 | 17.07 | 16.54 | 16.95 | 212,077 | +0.43(+2.60%) |
Mar 20, 2019 | 16.86 | 16.91 | 16.41 | 16.52 | 327,827 | -0.43(-2.54%) |
Mar 19, 2019 | 16.87 | 17.02 | 16.80 | 16.95 | 350,902 | +0.30(+1.80%) |
Mar 18, 2019 | 16.36 | 16.70 | 16.32 | 16.65 | 379,302 | +0.27(+1.65%) |
Mar 15, 2019 | 16.71 | 17.08 | 16.33 | 16.38 | 742,400 | -0.20(-1.21%) |
Mar 14, 2019 | 16.85 | 16.89 | 16.55 | 16.58 | 224,512 | -0.31(-1.84%) |
Mar 13, 2019 | 16.87 | 17.15 | 16.75 | 16.89 | 495,103 | +0.00(+0.00%) |
Mar 12, 2019 | 17.17 | 17.22 | 16.84 | 16.89 | 266,036 | -0.19(-1.11%) |
Mar 11, 2019 | 16.70 | 17.13 | 16.70 | 17.08 | 420,757 | +0.51(+3.08%) |
Mar 08, 2019 | 16.20 | 16.73 | 16.15 | 16.57 | 319,100 | +0.17(+1.04%) |
Mar 07, 2019 | 16.68 | 16.73 | 16.29 | 16.40 | 472,796 | -0.45(-2.67%) |
Mar 06, 2019 | 17.46 | 17.48 | 16.85 | 16.85 | 408,840 | -0.64(-3.66%) |
Mar 05, 2019 | 17.83 | 17.89 | 17.48 | 17.49 | 253,153 | -0.26(-1.46%) |
Mar 04, 2019 | 18.08 | 18.20 | 17.69 | 17.75 | 328,739 | -0.30(-1.66%) |
Mar 01, 2019 | 18.39 | 18.39 | 17.84 | 18.05 | 428,800 | +0.12(+0.67%) |
Feb 28, 2019 | 18.29 | 18.33 | 17.91 | 17.93 | 447,778 | -0.51(-2.77%) |
Feb 27, 2019 | 18.37 | 18.54 | 18.04 | 18.44 | 495,108 | +0.04(+0.22%) |
Feb 26, 2019 | 18.39 | 18.54 | 18.25 | 18.40 | 675,670 | -0.17(-0.92%) |
Feb 25, 2019 | 18.94 | 18.96 | 18.42 | 18.57 | 1,056,185 | -0.14(-0.75%) |
Feb 22, 2019 | 18.46 | 18.74 | 18.34 | 18.71 | 523,500 | +0.38(+2.07%) |
Feb 21, 2019 | 18.50 | 19.03 | 18.23 | 18.33 | 819,000 | -0.06(-0.33%) |
Feb 20, 2019 | 17.90 | 18.48 | 17.84 | 18.39 | 1,584,552 | +0.18(+0.99%) |
Feb 19, 2019 | 16.50 | 18.60 | 16.45 | 18.21 | 3,480,411 | +2.05(+12.69%) |
Feb 15, 2019 | 16.12 | 16.29 | 16.03 | 16.16 | 647,000 | +0.14(+0.87%) |
Feb 14, 2019 | 15.80 | 16.12 | 15.68 | 16.02 | 577,951 | +0.14(+0.88%) |
Feb 13, 2019 | 16.32 | 16.56 | 15.86 | 15.88 | 773,198 | -0.32(-1.98%) |
Feb 12, 2019 | 15.94 | 16.25 | 15.92 | 16.20 | 552,044 | +0.51(+3.25%) |
Feb 11, 2019 | 15.54 | 15.78 | 15.41 | 15.69 | 483,514 | +0.09(+0.58%) |
Feb 08, 2019 | 15.50 | 15.69 | 15.20 | 15.60 | 750,800 | -0.07(-0.45%) |
Feb 07, 2019 | 15.62 | 15.75 | 15.31 | 15.67 | 873,099 | -0.10(-0.63%) |
Feb 06, 2019 | 14.77 | 15.79 | 14.77 | 15.77 | 2,003,091 | +0.97(+6.55%) |
Feb 05, 2019 | 14.58 | 14.92 | 14.55 | 14.80 | 547,061 | +0.21(+1.44%) |
Feb 04, 2019 | 14.65 | 14.70 | 14.36 | 14.59 | 978,074 | -0.11(-0.75%) |