Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.99 | 18.19 | 16.68 | 17.65 | 253,376 | -1.37(-7.20%) |
Apr 29, 2019 | 17.15 | 19.20 | 17.05 | 19.02 | 226,258 | +2.02(+11.88%) |
Apr 26, 2019 | 17.09 | 17.51 | 16.62 | 17.00 | 196,600 | +0.00(+0.00%) |
Apr 25, 2019 | 17.01 | 17.34 | 16.73 | 17.00 | 39,546 | +0.00(+0.00%) |
Apr 24, 2019 | 17.44 | 17.92 | 16.98 | 17.00 | 292,715 | +2.44(+16.76%) |
Apr 23, 2019 | 14.06 | 14.60 | 14.00 | 14.56 | 22,084 | +0.51(+3.63%) |
Apr 22, 2019 | 14.15 | 14.40 | 14.02 | 14.05 | 12,278 | -0.26(-1.82%) |
Apr 18, 2019 | 14.69 | 14.77 | 14.01 | 14.31 | 24,800 | -0.46(-3.11%) |
Apr 17, 2019 | 14.84 | 15.00 | 14.69 | 14.77 | 15,401 | +0.02(+0.14%) |
Apr 16, 2019 | 14.86 | 15.09 | 14.70 | 14.75 | 13,062 | -0.05(-0.34%) |
Apr 15, 2019 | 15.23 | 15.23 | 14.79 | 14.80 | 11,151 | -0.45(-2.95%) |
Apr 12, 2019 | 15.43 | 15.55 | 15.15 | 15.25 | 23,600 | -0.05(-0.33%) |
Apr 11, 2019 | 15.28 | 15.53 | 15.28 | 15.30 | 12,145 | -0.25(-1.61%) |
Apr 10, 2019 | 15.16 | 15.55 | 15.14 | 15.55 | 45,788 | +0.19(+1.24%) |
Apr 09, 2019 | 15.17 | 15.39 | 15.16 | 15.36 | 13,031 | +0.15(+0.99%) |
Apr 08, 2019 | 15.54 | 15.55 | 15.20 | 15.21 | 17,026 | -0.34(-2.19%) |
Apr 05, 2019 | 15.58 | 15.65 | 15.36 | 15.55 | 20,200 | +0.10(+0.65%) |
Apr 04, 2019 | 15.46 | 15.57 | 15.19 | 15.45 | 31,673 | +0.02(+0.13%) |
Apr 03, 2019 | 15.50 | 15.60 | 15.24 | 15.43 | 9,350 | -0.04(-0.26%) |
Apr 02, 2019 | 15.74 | 15.75 | 15.21 | 15.47 | 12,431 | -0.20(-1.28%) |
Apr 01, 2019 | 15.37 | 15.72 | 15.31 | 15.67 | 9,990 | +0.47(+3.09%) |
Mar 29, 2019 | 15.56 | 15.71 | 15.20 | 15.20 | 11,700 | -0.21(-1.36%) |
Mar 28, 2019 | 15.67 | 15.67 | 15.31 | 15.41 | 7,088 | -0.13(-0.84%) |
Mar 27, 2019 | 15.49 | 15.73 | 15.48 | 15.54 | 8,152 | -0.06(-0.38%) |
Mar 26, 2019 | 15.10 | 15.70 | 15.10 | 15.60 | 13,417 | +0.53(+3.52%) |
Mar 25, 2019 | 15.18 | 15.43 | 15.00 | 15.07 | 13,393 | +0.01(+0.07%) |
Mar 22, 2019 | 15.50 | 15.70 | 15.06 | 15.06 | 18,100 | -0.64(-4.08%) |
Mar 21, 2019 | 15.18 | 16.00 | 15.18 | 15.70 | 31,253 | +0.53(+3.49%) |
Mar 20, 2019 | 15.37 | 15.68 | 15.14 | 15.17 | 12,413 | -0.19(-1.24%) |
Mar 19, 2019 | 15.49 | 15.58 | 15.13 | 15.36 | 26,354 | -0.14(-0.90%) |
Mar 18, 2019 | 15.15 | 15.76 | 14.98 | 15.50 | 111,649 | +0.51(+3.40%) |
Mar 15, 2019 | 15.01 | 15.25 | 14.95 | 14.99 | 37,600 | -0.02(-0.13%) |
Mar 14, 2019 | 15.25 | 15.35 | 14.86 | 15.01 | 25,108 | -0.05(-0.33%) |
Mar 13, 2019 | 15.26 | 15.38 | 14.60 | 15.06 | 55,994 | -0.08(-0.53%) |
Mar 12, 2019 | 15.06 | 16.00 | 14.93 | 15.14 | 23,292 | +0.19(+1.27%) |
Mar 11, 2019 | 15.12 | 15.71 | 14.75 | 14.95 | 19,063 | -0.05(-0.33%) |
Mar 08, 2019 | 14.85 | 15.15 | 14.47 | 15.00 | 30,000 | +0.30(+2.04%) |
Mar 07, 2019 | 15.00 | 15.15 | 14.59 | 14.70 | 46,619 | -0.10(-0.68%) |
Mar 06, 2019 | 15.70 | 16.18 | 14.39 | 14.80 | 21,273 | -0.90(-5.73%) |
Mar 05, 2019 | 15.93 | 16.25 | 15.27 | 15.70 | 24,493 | -0.12(-0.76%) |
Mar 04, 2019 | 14.53 | 16.30 | 14.42 | 15.82 | 61,214 | +1.09(+7.40%) |
Mar 01, 2019 | 15.73 | 15.73 | 14.48 | 14.73 | 19,000 | -0.54(-3.54%) |
Feb 28, 2019 | 15.20 | 15.55 | 15.18 | 15.27 | 6,031 | -0.22(-1.42%) |
Feb 27, 2019 | 15.58 | 15.78 | 15.23 | 15.49 | 11,849 | -0.20(-1.27%) |
Feb 26, 2019 | 15.50 | 15.89 | 15.40 | 15.69 | 14,078 | +0.20(+1.29%) |
Feb 25, 2019 | 14.04 | 15.75 | 14.04 | 15.49 | 74,643 | +1.62(+11.68%) |
Feb 22, 2019 | 13.25 | 14.04 | 13.25 | 13.87 | 39,500 | +0.84(+6.45%) |
Feb 21, 2019 | 12.89 | 13.29 | 12.45 | 13.03 | 48,621 | +0.24(+1.88%) |
Feb 20, 2019 | 13.82 | 14.28 | 12.75 | 12.79 | 99,862 | -1.14(-8.18%) |
Feb 19, 2019 | 14.00 | 14.14 | 13.56 | 13.93 | 25,663 | -0.10(-0.71%) |
Feb 15, 2019 | 14.12 | 14.23 | 13.88 | 14.03 | 19,800 | +0.08(+0.57%) |
Feb 14, 2019 | 14.19 | 14.39 | 13.95 | 13.95 | 6,382 | -0.15(-1.06%) |
Feb 13, 2019 | 13.85 | 14.70 | 13.84 | 14.10 | 10,822 | +0.10(+0.71%) |
Feb 12, 2019 | 14.36 | 15.50 | 13.18 | 14.00 | 55,409 | -0.32(-2.23%) |
Feb 11, 2019 | 14.72 | 14.80 | 14.20 | 14.32 | 26,379 | -0.41(-2.78%) |
Feb 08, 2019 | 15.15 | 15.15 | 14.67 | 14.73 | 3,000 | -0.60(-3.91%) |
Feb 07, 2019 | 15.40 | 15.51 | 15.23 | 15.33 | 11,058 | -0.11(-0.71%) |
Feb 06, 2019 | 15.64 | 16.03 | 15.23 | 15.44 | 5,319 | -0.35(-2.22%) |
Feb 05, 2019 | 15.67 | 15.85 | 15.57 | 15.79 | 2,395 | +0.27(+1.74%) |
Feb 04, 2019 | 15.44 | 15.77 | 15.44 | 15.52 | 3,807 | -0.13(-0.83%) |