Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.06 | 17.22 | 17.02 | 17.06 | 183,159 | +0.00(+0.00%) |
Apr 29, 2019 | 17.35 | 17.35 | 16.96 | 17.06 | 165,765 | -0.36(-2.07%) |
Apr 26, 2019 | 17.16 | 17.48 | 17.11 | 17.42 | 284,866 | +0.41(+2.41%) |
Apr 25, 2019 | 17.00 | 17.17 | 16.85 | 17.01 | 270,717 | +0.05(+0.29%) |
Apr 24, 2019 | 16.62 | 17.13 | 16.57 | 16.96 | 437,941 | +0.37(+2.23%) |
Apr 23, 2019 | 16.59 | 16.68 | 16.48 | 16.59 | 310,905 | -0.09(-0.54%) |
Apr 22, 2019 | 17.01 | 17.01 | 16.64 | 16.68 | 230,416 | -0.26(-1.53%) |
Apr 18, 2019 | 16.94 | 16.94 | 16.94 | 0 | -0.27(-1.57%) | |
Apr 17, 2019 | 17.39 | 17.41 | 17.11 | 17.21 | 421,767 | -0.17(-0.98%) |
Apr 16, 2019 | 17.62 | 17.67 | 17.38 | 17.38 | 181,182 | -0.46(-2.58%) |
Apr 15, 2019 | 17.50 | 17.92 | 17.41 | 17.84 | 222,287 | +0.17(+0.96%) |
Apr 12, 2019 | 17.75 | 17.86 | 17.55 | 17.67 | 188,124 | -0.06(-0.34%) |
Apr 11, 2019 | 17.68 | 18.05 | 17.68 | 17.73 | 336,072 | -0.19(-1.06%) |
Apr 10, 2019 | 18.41 | 18.41 | 17.90 | 17.92 | 286,837 | +0.00(+0.00%) |
Apr 09, 2019 | 17.94 | 18.07 | 17.76 | 17.92 | 231,234 | +0.04(+0.22%) |
Apr 08, 2019 | 17.96 | 18.02 | 17.80 | 17.88 | 230,962 | +0.12(+0.68%) |
Apr 05, 2019 | 17.74 | 17.84 | 17.59 | 17.76 | 169,867 | +0.00(+0.00%) |
Apr 04, 2019 | 17.29 | 17.80 | 17.22 | 17.76 | 321,534 | +0.31(+1.78%) |
Apr 03, 2019 | 17.22 | 17.51 | 17.22 | 17.45 | 291,919 | +0.15(+0.87%) |
Apr 02, 2019 | 17.20 | 17.34 | 17.13 | 17.30 | 358,964 | +0.09(+0.52%) |
Apr 01, 2019 | 17.69 | 17.77 | 17.07 | 17.21 | 383,688 | -0.45(-2.55%) |
Mar 29, 2019 | 18.05 | 18.11 | 17.66 | 17.66 | 488,129 | -0.22(-1.23%) |
Mar 28, 2019 | 18.01 | 18.08 | 17.70 | 17.88 | 521,864 | -0.37(-2.03%) |
Mar 27, 2019 | 18.42 | 18.59 | 18.23 | 18.25 | 317,003 | -0.18(-0.98%) |
Mar 26, 2019 | 18.28 | 18.46 | 18.04 | 18.43 | 289,347 | +0.03(+0.16%) |
Mar 25, 2019 | 18.13 | 18.50 | 17.98 | 18.40 | 389,323 | +0.45(+2.51%) |
Mar 22, 2019 | 17.70 | 18.12 | 17.65 | 17.95 | 465,335 | +0.12(+0.67%) |
Mar 21, 2019 | 17.69 | 17.91 | 17.44 | 17.83 | 468,837 | +0.21(+1.19%) |
Mar 20, 2019 | 17.22 | 17.69 | 17.05 | 17.62 | 451,305 | +0.47(+2.74%) |
Mar 19, 2019 | 17.39 | 17.40 | 17.15 | 17.15 | 314,039 | -0.10(-0.58%) |
Mar 18, 2019 | 17.43 | 17.69 | 17.17 | 17.25 | 651,656 | -0.14(-0.81%) |
Mar 15, 2019 | 17.25 | 17.77 | 17.11 | 17.39 | 1,108,495 | +0.33(+1.93%) |
Mar 14, 2019 | 17.32 | 17.32 | 17.04 | 17.06 | 255,984 | -0.50(-2.85%) |
Mar 13, 2019 | 17.65 | 17.88 | 17.49 | 17.56 | 381,198 | +0.04(+0.23%) |
Mar 12, 2019 | 17.29 | 17.63 | 17.29 | 17.52 | 331,703 | +0.38(+2.22%) |
Mar 11, 2019 | 17.69 | 17.69 | 17.07 | 17.14 | 403,819 | -0.48(-2.72%) |
Mar 08, 2019 | 17.51 | 17.95 | 17.28 | 17.62 | 475,180 | +0.48(+2.80%) |
Mar 07, 2019 | 16.72 | 17.23 | 16.70 | 17.14 | 318,399 | +0.37(+2.21%) |
Mar 06, 2019 | 17.18 | 17.26 | 16.75 | 16.77 | 494,057 | -0.41(-2.39%) |
Mar 05, 2019 | 17.03 | 17.21 | 16.88 | 17.18 | 421,173 | +0.08(+0.47%) |
Mar 04, 2019 | 16.77 | 17.10 | 16.67 | 17.10 | 553,448 | +0.27(+1.60%) |
Mar 01, 2019 | 17.26 | 17.52 | 16.83 | 16.83 | 780,402 | -0.75(-4.27%) |
Feb 28, 2019 | 18.06 | 18.07 | 17.48 | 17.58 | 693,708 | -0.45(-2.50%) |
Feb 27, 2019 | 18.45 | 18.65 | 17.95 | 18.03 | 550,134 | -0.45(-2.44%) |
Feb 26, 2019 | 18.58 | 18.70 | 18.16 | 18.48 | 523,510 | -0.01(-0.05%) |
Feb 25, 2019 | 18.83 | 18.87 | 18.40 | 18.49 | 606,936 | -0.29(-1.54%) |
Feb 22, 2019 | 19.00 | 19.49 | 18.76 | 18.78 | 1,586,266 | -0.23(-1.21%) |
Feb 21, 2019 | 18.83 | 19.14 | 18.36 | 19.01 | 2,990,989 | -0.31(-1.60%) |
Feb 20, 2019 | 20.16 | 20.16 | 19.16 | 19.32 | 1,388,985 | -0.60(-3.01%) |
Feb 19, 2019 | 19.45 | 20.03 | 19.23 | 19.92 | 420,439 | +0.80(+4.18%) |
Feb 15, 2019 | 19.12 | 19.12 | 19.12 | 0 | +0.08(+0.42%) | |
Feb 14, 2019 | 18.77 | 19.14 | 18.77 | 19.04 | 288,995 | +0.27(+1.44%) |
Feb 13, 2019 | 18.95 | 19.16 | 18.76 | 18.77 | 204,432 | -0.16(-0.85%) |
Feb 12, 2019 | 19.25 | 19.29 | 18.68 | 18.93 | 237,992 | -0.28(-1.46%) |
Feb 11, 2019 | 19.49 | 19.56 | 19.19 | 19.21 | 208,475 | -0.38(-1.94%) |
Feb 08, 2019 | 19.44 | 19.74 | 19.37 | 19.59 | 213,915 | +0.22(+1.14%) |
Feb 07, 2019 | 19.59 | 19.81 | 19.30 | 19.37 | 239,344 | -0.22(-1.12%) |
Feb 06, 2019 | 19.34 | 19.95 | 19.34 | 19.59 | 263,469 | +0.02(+0.10%) |
Feb 05, 2019 | 19.50 | 19.61 | 19.34 | 19.57 | 223,819 | +0.08(+0.41%) |
Feb 04, 2019 | 19.20 | 19.52 | 19.07 | 19.49 | 221,875 | +0.19(+0.98%) |