Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.56 | 18.60 | 17.86 | 17.98 | 1,092,389 | -0.45(-2.47%) |
Apr 29, 2019 | 17.98 | 18.49 | 17.98 | 18.44 | 607,250 | +0.47(+2.63%) |
Apr 26, 2019 | 17.88 | 18.16 | 17.77 | 17.97 | 673,809 | +0.06(+0.34%) |
Apr 25, 2019 | 17.97 | 18.21 | 17.67 | 17.91 | 939,482 | -0.06(-0.33%) |
Apr 24, 2019 | 18.04 | 18.31 | 17.94 | 17.97 | 684,308 | -0.15(-0.85%) |
Apr 23, 2019 | 18.03 | 18.42 | 17.95 | 18.12 | 1,458,384 | +0.19(+1.05%) |
Apr 22, 2019 | 17.56 | 17.99 | 17.40 | 17.93 | 996,717 | +0.38(+2.15%) |
Apr 18, 2019 | 16.85 | 17.61 | 16.82 | 17.55 | 2,107,400 | +1.01(+6.12%) |
Apr 17, 2019 | 16.53 | 16.57 | 16.26 | 16.54 | 408,545 | +0.06(+0.36%) |
Apr 16, 2019 | 16.40 | 16.52 | 16.19 | 16.48 | 523,432 | +0.27(+1.69%) |
Apr 15, 2019 | 16.48 | 16.49 | 16.18 | 16.21 | 280,297 | -0.13(-0.79%) |
Apr 12, 2019 | 16.37 | 16.57 | 16.26 | 16.34 | 404,588 | +0.12(+0.74%) |
Apr 11, 2019 | 16.06 | 16.23 | 15.91 | 16.22 | 299,854 | +0.17(+1.07%) |
Apr 10, 2019 | 15.74 | 16.21 | 15.74 | 16.04 | 379,755 | +0.33(+2.13%) |
Apr 09, 2019 | 15.97 | 15.97 | 15.70 | 15.71 | 252,383 | -0.30(-1.88%) |
Apr 08, 2019 | 15.88 | 16.11 | 15.83 | 16.01 | 296,867 | +0.13(+0.81%) |
Apr 05, 2019 | 15.88 | 15.94 | 15.73 | 15.88 | 418,334 | +0.04(+0.27%) |
Apr 04, 2019 | 15.89 | 16.22 | 15.75 | 15.84 | 438,574 | -0.15(-0.91%) |
Apr 03, 2019 | 15.79 | 16.06 | 15.68 | 15.98 | 376,508 | +0.33(+2.08%) |
Apr 02, 2019 | 15.79 | 15.79 | 15.54 | 15.66 | 321,485 | -0.08(-0.49%) |
Apr 01, 2019 | 15.69 | 15.95 | 15.69 | 15.73 | 460,461 | +0.04(+0.27%) |
Mar 29, 2019 | 15.45 | 15.76 | 15.41 | 15.69 | 651,325 | +0.03(+0.16%) |
Mar 28, 2019 | 15.62 | 15.72 | 15.54 | 15.67 | 588,017 | +0.04(+0.28%) |
Mar 27, 2019 | 15.79 | 16.10 | 15.61 | 15.62 | 428,578 | -0.15(-0.98%) |
Mar 26, 2019 | 15.75 | 15.91 | 15.68 | 15.78 | 789,710 | +0.12(+0.77%) |
Mar 25, 2019 | 15.76 | 15.83 | 15.53 | 15.66 | 521,807 | -0.19(-1.19%) |
Mar 22, 2019 | 16.45 | 16.50 | 15.80 | 15.85 | 789,372 | -0.74(-4.45%) |
Mar 21, 2019 | 16.28 | 16.77 | 16.28 | 16.58 | 696,638 | +0.21(+1.26%) |
Mar 20, 2019 | 16.52 | 16.56 | 16.15 | 16.38 | 592,016 | +0.03(+0.21%) |
Mar 19, 2019 | 16.67 | 16.67 | 16.21 | 16.34 | 341,590 | -0.15(-0.94%) |
Mar 18, 2019 | 16.41 | 16.59 | 16.28 | 16.50 | 511,286 | +0.18(+1.10%) |
Mar 15, 2019 | 15.94 | 16.48 | 15.88 | 16.32 | 1,094,823 | +0.39(+2.42%) |
Mar 14, 2019 | 15.97 | 16.05 | 15.78 | 15.93 | 363,672 | -0.03(-0.16%) |
Mar 13, 2019 | 15.51 | 15.97 | 15.45 | 15.96 | 589,117 | +0.52(+3.39%) |
Mar 12, 2019 | 15.38 | 15.58 | 15.35 | 15.43 | 248,724 | +0.09(+0.56%) |
Mar 11, 2019 | 15.11 | 15.57 | 15.07 | 15.35 | 448,121 | +0.29(+1.94%) |
Mar 08, 2019 | 15.02 | 15.21 | 14.88 | 15.06 | 385,832 | -0.04(-0.28%) |
Mar 07, 2019 | 15.37 | 15.43 | 15.04 | 15.10 | 696,374 | -0.33(-2.11%) |
Mar 06, 2019 | 15.48 | 15.54 | 15.32 | 15.43 | 246,499 | -0.09(-0.55%) |
Mar 05, 2019 | 15.47 | 15.60 | 15.31 | 15.51 | 393,252 | +0.03(+0.22%) |
Mar 04, 2019 | 15.41 | 15.69 | 15.30 | 15.48 | 717,823 | +0.16(+1.07%) |
Mar 01, 2019 | 15.31 | 15.53 | 15.12 | 15.31 | 573,273 | +0.11(+0.73%) |
Feb 28, 2019 | 15.44 | 15.45 | 15.18 | 15.20 | 558,502 | -0.18(-1.17%) |
Feb 27, 2019 | 15.46 | 15.49 | 15.22 | 15.38 | 613,325 | -0.10(-0.67%) |
Feb 26, 2019 | 15.45 | 15.63 | 15.35 | 15.49 | 775,500 | -0.01(-0.06%) |
Feb 25, 2019 | 15.74 | 15.79 | 15.48 | 15.49 | 552,881 | -0.13(-0.82%) |
Feb 22, 2019 | 15.67 | 15.89 | 15.56 | 15.62 | 588,884 | -0.01(-0.06%) |
Feb 21, 2019 | 15.87 | 15.88 | 15.53 | 15.63 | 623,275 | -0.30(-1.89%) |
Feb 20, 2019 | 15.83 | 15.93 | 15.72 | 15.93 | 443,031 | +0.12(+0.76%) |
Feb 19, 2019 | 15.73 | 15.88 | 15.59 | 15.81 | 532,921 | -0.03(-0.22%) |
Feb 15, 2019 | 15.81 | 15.90 | 15.39 | 15.85 | 1,134,664 | -0.18(-1.13%) |
Feb 14, 2019 | 16.10 | 16.19 | 15.90 | 16.03 | 961,914 | -0.13(-0.80%) |
Feb 13, 2019 | 16.10 | 16.22 | 15.84 | 16.16 | 853,917 | +0.14(+0.86%) |
Feb 12, 2019 | 16.02 | 16.22 | 15.90 | 16.02 | 1,095,408 | +0.12(+0.76%) |
Feb 11, 2019 | 16.14 | 16.29 | 15.87 | 15.90 | 656,394 | -0.20(-1.23%) |
Feb 08, 2019 | 16.11 | 16.29 | 15.98 | 16.10 | 344,243 | -0.21(-1.26%) |
Feb 07, 2019 | 16.32 | 16.63 | 15.84 | 16.30 | 1,083,653 | -0.21(-1.30%) |
Feb 06, 2019 | 17.41 | 17.74 | 16.35 | 16.52 | 1,843,995 | -1.00(-5.69%) |
Feb 05, 2019 | 16.87 | 17.55 | 16.87 | 17.51 | 1,633,677 | +0.59(+3.50%) |
Feb 04, 2019 | 16.70 | 16.93 | 16.51 | 16.92 | 495,367 | +0.28(+1.70%) |