Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.52 | 18.60 | 18.45 | 18.49 | 23,382 | +0.19(+1.04%) |
Apr 29, 2019 | 18.30 | 18.34 | 18.30 | 18.30 | 8,640 | -0.38(-2.03%) |
Apr 26, 2019 | 18.32 | 18.77 | 18.32 | 18.68 | 14,000 | +0.28(+1.52%) |
Apr 25, 2019 | 18.75 | 18.75 | 18.32 | 18.40 | 26,006 | -0.28(-1.50%) |
Apr 24, 2019 | 18.82 | 18.82 | 18.59 | 18.68 | 23,675 | +0.18(+0.95%) |
Apr 23, 2019 | 18.12 | 18.53 | 18.12 | 18.50 | 13,480 | -0.03(-0.13%) |
Apr 22, 2019 | 18.67 | 18.67 | 18.53 | 18.53 | 16,694 | -0.04(-0.24%) |
Apr 18, 2019 | 18.40 | 18.65 | 18.40 | 18.57 | 34,800 | +0.39(+2.17%) |
Apr 17, 2019 | 18.12 | 18.31 | 18.10 | 18.18 | 12,442 | +0.09(+0.47%) |
Apr 16, 2019 | 18.19 | 18.19 | 18.03 | 18.09 | 16,159 | +0.17(+0.98%) |
Apr 15, 2019 | 17.88 | 18.13 | 17.64 | 17.92 | 71,250 | -0.35(-1.94%) |
Apr 12, 2019 | 18.52 | 18.52 | 18.27 | 18.27 | 27,100 | +0.21(+1.19%) |
Apr 11, 2019 | 18.27 | 18.27 | 18.01 | 18.06 | 32,440 | -0.96(-5.02%) |
Apr 10, 2019 | 18.98 | 19.04 | 18.78 | 19.02 | 110,022 | +1.23(+6.92%) |
Apr 09, 2019 | 17.72 | 17.87 | 17.72 | 17.79 | 4,315 | +0.00(+0.03%) |
Apr 08, 2019 | 17.53 | 17.79 | 17.53 | 17.78 | 12,746 | -0.01(-0.06%) |
Apr 05, 2019 | 17.41 | 17.88 | 17.41 | 17.79 | 15,000 | +0.06(+0.37%) |
Apr 04, 2019 | 17.64 | 17.75 | 17.63 | 17.73 | 28,808 | +0.24(+1.34%) |
Apr 03, 2019 | 17.60 | 17.60 | 17.45 | 17.49 | 19,537 | -0.22(-1.24%) |
Apr 02, 2019 | 17.71 | 17.74 | 17.71 | 17.71 | 10,440 | -0.11(-0.62%) |
Apr 01, 2019 | 18.19 | 18.19 | 17.75 | 17.82 | 14,804 | -0.16(-0.92%) |
Mar 29, 2019 | 17.74 | 18.03 | 17.74 | 17.98 | 5,000 | +0.02(+0.08%) |
Mar 28, 2019 | 18.00 | 18.04 | 17.60 | 17.97 | 26,941 | -0.25(-1.37%) |
Mar 27, 2019 | 18.05 | 18.22 | 18.00 | 18.22 | 6,733 | +0.27(+1.50%) |
Mar 26, 2019 | 18.32 | 18.32 | 17.79 | 17.95 | 16,419 | +0.11(+0.62%) |
Mar 25, 2019 | 17.75 | 17.88 | 17.75 | 17.84 | 14,682 | +0.03(+0.17%) |
Mar 22, 2019 | 17.45 | 17.92 | 17.40 | 17.81 | 22,400 | +0.13(+0.74%) |
Mar 21, 2019 | 17.92 | 17.92 | 17.60 | 17.68 | 12,013 | -0.20(-1.09%) |
Mar 20, 2019 | 17.90 | 17.94 | 17.75 | 17.88 | 19,008 | +0.04(+0.20%) |
Mar 19, 2019 | 17.80 | 17.88 | 17.74 | 17.84 | 13,036 | -0.15(-0.83%) |
Mar 18, 2019 | 17.65 | 18.00 | 17.65 | 17.99 | 44,315 | +0.59(+3.42%) |
Mar 15, 2019 | 17.35 | 17.48 | 17.25 | 17.39 | 77,500 | +0.31(+1.81%) |
Mar 14, 2019 | 17.49 | 17.49 | 17.04 | 17.09 | 31,887 | -0.38(-2.20%) |
Mar 13, 2019 | 17.62 | 17.62 | 17.45 | 17.47 | 30,209 | -0.05(-0.29%) |
Mar 12, 2019 | 17.99 | 17.99 | 17.51 | 17.52 | 14,810 | -0.24(-1.35%) |
Mar 11, 2019 | 17.22 | 17.98 | 17.22 | 17.76 | 87,107 | +0.41(+2.36%) |
Mar 08, 2019 | 17.65 | 17.65 | 17.19 | 17.35 | 28,300 | -0.49(-2.77%) |
Mar 07, 2019 | 18.10 | 18.10 | 17.53 | 17.84 | 19,712 | -0.50(-2.70%) |
Mar 06, 2019 | 18.47 | 18.47 | 18.32 | 18.34 | 48,849 | -0.16(-0.84%) |
Mar 05, 2019 | 18.85 | 18.85 | 18.43 | 18.50 | 36,988 | +0.01(+0.03%) |
Mar 04, 2019 | 18.54 | 18.54 | 18.32 | 18.49 | 599,592 | -0.04(-0.22%) |
Mar 01, 2019 | 18.83 | 18.83 | 18.15 | 18.53 | 213,400 | +0.47(+2.63%) |
Feb 28, 2019 | 18.25 | 18.25 | 17.93 | 18.06 | 505,789 | -0.30(-1.66%) |
Feb 27, 2019 | 18.33 | 18.52 | 18.28 | 18.36 | 415,578 | +0.40(+2.23%) |
Feb 26, 2019 | 17.82 | 18.08 | 17.68 | 17.96 | 49,365 | +0.38(+2.16%) |
Feb 25, 2019 | 17.75 | 17.75 | 17.55 | 17.58 | 21,128 | -0.08(-0.45%) |
Feb 22, 2019 | 17.55 | 17.77 | 17.55 | 17.66 | 48,000 | +0.73(+4.34%) |
Feb 21, 2019 | 16.80 | 16.95 | 16.75 | 16.93 | 172,043 | +1.81(+11.97%) |
Feb 20, 2019 | 15.00 | 15.19 | 15.00 | 15.12 | 23,638 | +0.46(+3.14%) |
Feb 19, 2019 | 14.85 | 14.85 | 14.54 | 14.65 | 6,103 | -0.05(-0.34%) |
Feb 15, 2019 | 14.71 | 14.77 | 14.66 | 14.71 | 5,100 | -0.16(-1.11%) |
Feb 14, 2019 | 14.85 | 14.90 | 14.83 | 14.87 | 12,848 | +0.12(+0.85%) |
Feb 13, 2019 | 14.49 | 14.83 | 14.49 | 14.74 | 4,931 | -0.40(-2.61%) |
Feb 12, 2019 | 15.09 | 15.15 | 15.09 | 15.14 | 28,431 | +0.03(+0.20%) |
Feb 11, 2019 | 15.10 | 15.15 | 15.05 | 15.11 | 4,270 | +0.22(+1.48%) |
Feb 08, 2019 | 14.62 | 14.91 | 14.62 | 14.89 | 3,800 | +0.14(+0.95%) |
Feb 07, 2019 | 14.94 | 14.94 | 14.55 | 14.75 | 6,619 | -0.15(-1.01%) |
Feb 06, 2019 | 14.96 | 14.96 | 14.88 | 14.90 | 4,349 | -0.12(-0.80%) |
Feb 05, 2019 | 14.91 | 15.07 | 14.91 | 15.02 | 28,322 | +0.10(+0.67%) |
Feb 04, 2019 | 14.94 | 14.95 | 14.83 | 14.92 | 42,617 | +0.07(+0.47%) |