Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 17.20 | 17.20 | 17.20 | 0 | +0.30(+1.78%) | |
Apr 26, 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.00(+0.00%) |
Apr 25, 2019 | 17.00 | 17.00 | 16.90 | 16.90 | 1,549 | -0.20(-1.17%) |
Apr 24, 2019 | 17.00 | 17.10 | 17.00 | 17.10 | 911 | -0.03(-0.18%) |
Apr 23, 2019 | 17.14 | 17.15 | 17.00 | 17.13 | 3,061 | -0.01(-0.06%) |
Apr 22, 2019 | 17.00 | 17.31 | 17.00 | 17.14 | 533 | +0.02(+0.12%) |
Apr 18, 2019 | 16.75 | 17.21 | 16.75 | 17.12 | 13,700 | +0.37(+2.21%) |
Apr 17, 2019 | 17.00 | 17.00 | 16.75 | 16.75 | 4,209 | -0.25(-1.47%) |
Apr 16, 2019 | 16.80 | 17.00 | 16.75 | 17.00 | 7,731 | +0.10(+0.59%) |
Apr 15, 2019 | 16.75 | 17.01 | 16.75 | 16.90 | 11,117 | +0.15(+0.90%) |
Apr 12, 2019 | 17.55 | 17.55 | 16.11 | 16.75 | 9,600 | -0.33(-1.93%) |
Apr 11, 2019 | 17.08 | 17.08 | 17.08 | 17.08 | 183 | +0.07(+0.41%) |
Apr 10, 2019 | 16.39 | 17.01 | 16.00 | 17.01 | 1,204 | -0.29(-1.68%) |
Apr 09, 2019 | 16.39 | 17.30 | 16.39 | 17.30 | 1,091 | +0.27(+1.59%) |
Apr 08, 2019 | 16.41 | 17.03 | 16.03 | 17.03 | 3,824 | +0.10(+0.59%) |
Apr 05, 2019 | 16.62 | 16.93 | 16.16 | 16.93 | 2,500 | +0.43(+2.61%) |
Apr 04, 2019 | 15.94 | 16.50 | 15.94 | 16.50 | 718 | +0.45(+2.80%) |
Apr 03, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 188 | -0.45(-2.73%) |
Apr 02, 2019 | 15.67 | 16.50 | 15.67 | 16.50 | 434 | +0.18(+1.10%) |
Apr 01, 2019 | 16.25 | 16.47 | 16.10 | 16.32 | 2,514 | +0.49(+3.10%) |
Mar 29, 2019 | 16.90 | 16.90 | 15.83 | 15.83 | 1,100 | -0.10(-0.63%) |
Mar 28, 2019 | 15.93 | 15.93 | 15.93 | 15.93 | 424 | -0.35(-2.15%) |
Mar 27, 2019 | 16.60 | 16.60 | 15.38 | 16.28 | 2,050 | -0.22(-1.33%) |
Mar 26, 2019 | 17.50 | 17.50 | 16.50 | 16.50 | 381 | +0.05(+0.30%) |
Mar 25, 2019 | 17.50 | 17.50 | 15.72 | 16.45 | 4,705 | -1.05(-5.98%) |
Mar 22, 2019 | 16.92 | 17.50 | 16.92 | 17.50 | 1,800 | -0.00(-0.02%) |
Mar 21, 2019 | 16.17 | 17.50 | 16.16 | 17.50 | 2,845 | +0.49(+2.88%) |
Mar 20, 2019 | 16.53 | 17.50 | 15.68 | 17.01 | 6,377 | +0.19(+1.13%) |
Mar 19, 2019 | 17.29 | 17.29 | 16.81 | 16.82 | 589 | -0.55(-3.17%) |
Mar 18, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 223 | +0.29(+1.67%) |
Mar 15, 2019 | 16.70 | 17.09 | 16.69 | 17.09 | 2,100 | +1.07(+6.65%) |
Mar 14, 2019 | 16.00 | 16.02 | 15.95 | 16.02 | 6,172 | +0.27(+1.71%) |
Mar 13, 2019 | 16.00 | 16.00 | 15.75 | 15.75 | 1,437 | -0.51(-3.14%) |
Mar 12, 2019 | 15.75 | 16.39 | 15.75 | 16.26 | 2,624 | -0.11(-0.67%) |
Mar 11, 2019 | 17.50 | 17.50 | 14.80 | 16.37 | 15,166 | -1.09(-6.24%) |
Mar 08, 2019 | 16.62 | 17.46 | 16.62 | 17.46 | 500 | +1.05(+6.40%) |
Mar 07, 2019 | 16.42 | 16.42 | 16.41 | 16.41 | 620 | +0.66(+4.19%) |
Mar 06, 2019 | 16.94 | 16.94 | 15.07 | 15.75 | 10,590 | -1.39(-8.11%) |
Mar 05, 2019 | 17.36 | 17.76 | 17.14 | 17.14 | 4,754 | -0.56(-3.16%) |
Mar 04, 2019 | 17.62 | 17.75 | 17.10 | 17.70 | 6,823 | -0.37(-2.05%) |
Mar 01, 2019 | 16.74 | 18.50 | 16.74 | 18.07 | 12,200 | +1.58(+9.58%) |
Feb 28, 2019 | 16.30 | 17.18 | 16.30 | 16.49 | 3,862 | -0.71(-4.13%) |
Feb 27, 2019 | 17.09 | 18.75 | 16.96 | 17.20 | 35,166 | +0.04(+0.26%) |
Feb 26, 2019 | 16.90 | 17.16 | 16.90 | 17.16 | 1,394 | -0.10(-0.61%) |
Feb 25, 2019 | 17.69 | 17.69 | 17.26 | 17.26 | 927 | -0.22(-1.26%) |
Feb 22, 2019 | 17.60 | 17.65 | 17.12 | 17.48 | 8,300 | +0.21(+1.22%) |
Feb 21, 2019 | 17.13 | 17.27 | 17.13 | 17.27 | 540 | -0.42(-2.37%) |
Feb 20, 2019 | 17.25 | 17.70 | 17.25 | 17.69 | 1,930 | +0.19(+1.09%) |
Feb 19, 2019 | 17.61 | 17.75 | 17.25 | 17.50 | 10,743 | -0.11(-0.62%) |
Feb 15, 2019 | 17.19 | 17.88 | 17.19 | 17.61 | 1,700 | +0.71(+4.20%) |
Feb 14, 2019 | 17.19 | 17.45 | 16.90 | 16.90 | 867 | -0.89(-5.00%) |
Feb 13, 2019 | 16.29 | 17.79 | 15.87 | 17.79 | 13,948 | +2.29(+14.77%) |
Feb 12, 2019 | 15.25 | 15.93 | 15.25 | 15.50 | 16,178 | +0.50(+3.33%) |
Feb 11, 2019 | 14.50 | 15.39 | 14.50 | 15.00 | 9,587 | +0.50(+3.45%) |
Feb 08, 2019 | 14.50 | 14.50 | 14.50 | 14.50 | 400 | -0.50(-3.33%) |
Feb 07, 2019 | 14.57 | 15.00 | 14.57 | 15.00 | 877 | +0.35(+2.39%) |
Feb 06, 2019 | 14.81 | 15.61 | 14.03 | 14.65 | 2,384 | -0.92(-5.89%) |
Feb 05, 2019 | 15.57 | 15.57 | 15.57 | 15.57 | 156 | +0.17(+1.08%) |
Feb 04, 2019 | 14.52 | 15.66 | 14.49 | 15.40 | 2,880 | +0.22(+1.45%) |