Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.64 | 17.81 | 17.28 | 17.43 | 509,353 | -0.25(-1.42%) |
Apr 29, 2019 | 17.81 | 17.94 | 17.54 | 17.69 | 703,561 | +0.18(+1.03%) |
Apr 26, 2019 | 17.97 | 17.97 | 17.13 | 17.50 | 1,052,077 | -0.52(-2.87%) |
Apr 25, 2019 | 18.91 | 18.91 | 17.36 | 18.02 | 674,861 | -0.55(-2.99%) |
Apr 24, 2019 | 18.43 | 18.71 | 18.26 | 18.58 | 430,733 | +0.21(+1.14%) |
Apr 23, 2019 | 18.02 | 18.45 | 17.90 | 18.37 | 389,380 | +0.41(+2.27%) |
Apr 22, 2019 | 18.19 | 18.24 | 17.88 | 17.96 | 324,321 | -0.22(-1.20%) |
Apr 18, 2019 | 17.94 | 18.23 | 17.93 | 18.18 | 251,038 | +0.21(+1.19%) |
Apr 17, 2019 | 18.07 | 18.15 | 17.88 | 17.96 | 420,412 | -0.02(-0.09%) |
Apr 16, 2019 | 17.85 | 18.07 | 17.69 | 17.98 | 414,501 | +0.16(+0.92%) |
Apr 15, 2019 | 17.99 | 18.07 | 17.70 | 17.82 | 193,694 | -0.16(-0.91%) |
Apr 12, 2019 | 18.01 | 18.15 | 17.85 | 17.98 | 372,179 | +0.14(+0.81%) |
Apr 11, 2019 | 17.81 | 18.04 | 17.78 | 17.84 | 261,790 | +0.06(+0.32%) |
Apr 10, 2019 | 17.44 | 17.84 | 17.32 | 17.78 | 344,874 | +0.35(+1.98%) |
Apr 09, 2019 | 17.83 | 18.08 | 17.39 | 17.43 | 341,967 | -0.44(-2.48%) |
Apr 08, 2019 | 17.79 | 18.18 | 17.77 | 17.88 | 504,325 | +0.00(+0.02%) |
Apr 05, 2019 | 18.09 | 18.16 | 17.82 | 17.87 | 474,103 | -0.16(-0.89%) |
Apr 04, 2019 | 17.55 | 18.08 | 17.53 | 18.03 | 402,462 | +0.42(+2.40%) |
Apr 03, 2019 | 17.59 | 17.73 | 17.39 | 17.61 | 527,191 | +0.16(+0.92%) |
Apr 02, 2019 | 17.36 | 17.51 | 17.20 | 17.45 | 335,010 | +0.09(+0.50%) |
Apr 01, 2019 | 17.34 | 17.43 | 17.15 | 17.36 | 465,691 | +0.18(+1.03%) |
Mar 29, 2019 | 17.25 | 17.45 | 17.10 | 17.19 | 390,667 | +0.06(+0.36%) |
Mar 28, 2019 | 17.08 | 17.33 | 16.92 | 17.13 | 277,984 | +0.10(+0.60%) |
Mar 27, 2019 | 16.88 | 17.13 | 16.74 | 17.02 | 238,703 | +0.15(+0.88%) |
Mar 26, 2019 | 16.92 | 17.52 | 16.75 | 16.88 | 266,028 | +0.06(+0.37%) |
Mar 25, 2019 | 16.74 | 17.06 | 16.61 | 16.81 | 254,303 | +0.08(+0.47%) |
Mar 22, 2019 | 17.11 | 17.15 | 16.74 | 16.74 | 312,825 | -0.49(-2.82%) |
Mar 21, 2019 | 17.05 | 17.49 | 17.05 | 17.22 | 301,037 | +0.17(+0.99%) |
Mar 20, 2019 | 17.20 | 17.39 | 15.88 | 17.05 | 297,999 | -0.14(-0.81%) |
Mar 19, 2019 | 17.33 | 17.40 | 17.06 | 17.19 | 330,113 | -0.04(-0.24%) |
Mar 18, 2019 | 16.92 | 17.27 | 16.88 | 17.23 | 208,321 | +0.32(+1.87%) |
Mar 15, 2019 | 16.95 | 17.27 | 16.84 | 16.92 | 663,355 | -0.07(-0.39%) |
Mar 14, 2019 | 17.13 | 17.20 | 16.90 | 16.98 | 330,554 | -0.14(-0.84%) |
Mar 13, 2019 | 17.17 | 17.34 | 16.93 | 17.13 | 303,569 | +0.04(+0.24%) |
Mar 12, 2019 | 17.15 | 17.34 | 16.95 | 17.09 | 301,728 | -0.06(-0.34%) |
Mar 11, 2019 | 17.13 | 17.42 | 16.90 | 17.14 | 469,275 | +0.11(+0.65%) |
Mar 08, 2019 | 16.95 | 17.10 | 16.74 | 17.03 | 271,958 | +0.00(+0.00%) |
Mar 07, 2019 | 16.98 | 17.07 | 16.63 | 17.03 | 355,412 | +0.05(+0.27%) |
Mar 06, 2019 | 17.24 | 17.33 | 16.95 | 16.99 | 308,016 | -0.24(-1.38%) |
Mar 05, 2019 | 17.35 | 17.43 | 17.10 | 17.22 | 285,802 | -0.07(-0.38%) |
Mar 04, 2019 | 17.52 | 17.59 | 17.26 | 17.29 | 274,724 | -0.24(-1.36%) |
Mar 01, 2019 | 17.34 | 17.60 | 17.04 | 17.53 | 577,730 | +0.30(+1.72%) |
Feb 28, 2019 | 17.42 | 17.58 | 17.19 | 17.23 | 407,989 | -0.19(-1.09%) |
Feb 27, 2019 | 17.35 | 17.59 | 17.16 | 17.42 | 369,243 | +0.07(+0.38%) |
Feb 26, 2019 | 17.20 | 17.45 | 17.17 | 17.36 | 272,489 | +0.12(+0.67%) |
Feb 25, 2019 | 17.57 | 17.60 | 17.23 | 17.24 | 443,477 | -0.25(-1.43%) |
Feb 22, 2019 | 17.70 | 17.84 | 17.40 | 17.49 | 314,285 | -0.21(-1.16%) |
Feb 21, 2019 | 17.69 | 17.87 | 17.49 | 17.70 | 249,101 | -0.01(-0.07%) |
Feb 20, 2019 | 17.68 | 17.85 | 17.57 | 17.71 | 321,691 | +0.04(+0.21%) |
Feb 19, 2019 | 17.85 | 17.90 | 17.58 | 17.67 | 344,206 | -0.18(-1.03%) |
Feb 15, 2019 | 17.39 | 18.15 | 16.36 | 17.86 | 625,931 | +0.59(+3.39%) |
Feb 14, 2019 | 16.40 | 18.01 | 16.32 | 17.27 | 994,543 | +1.14(+7.06%) |
Feb 13, 2019 | 15.82 | 16.21 | 15.79 | 16.13 | 470,110 | +0.41(+2.63%) |
Feb 12, 2019 | 15.46 | 15.80 | 15.46 | 15.72 | 282,308 | +0.37(+2.43%) |
Feb 11, 2019 | 15.24 | 15.49 | 15.14 | 15.34 | 308,950 | +0.10(+0.65%) |
Feb 08, 2019 | 15.48 | 15.55 | 14.97 | 15.25 | 312,478 | -0.28(-1.82%) |
Feb 07, 2019 | 15.79 | 16.07 | 15.46 | 15.53 | 422,040 | -0.26(-1.66%) |
Feb 06, 2019 | 15.96 | 16.05 | 15.78 | 15.79 | 211,777 | -0.16(-1.03%) |
Feb 05, 2019 | 15.95 | 16.01 | 15.83 | 15.96 | 193,216 | +0.05(+0.34%) |
Feb 04, 2019 | 15.76 | 15.96 | 15.66 | 15.90 | 272,890 | +0.14(+0.88%) |