Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.57 | 18.79 | 18.19 | 18.79 | 25,352 | +0.02(+0.11%) |
Apr 29, 2019 | 17.39 | 18.77 | 17.38 | 18.77 | 18,985 | +0.88(+4.94%) |
Apr 26, 2019 | 17.89 | 17.91 | 17.72 | 17.88 | 9,476 | +0.07(+0.39%) |
Apr 25, 2019 | 18.17 | 18.40 | 17.44 | 17.81 | 19,550 | -0.37(-2.02%) |
Apr 24, 2019 | 17.80 | 18.39 | 17.73 | 18.18 | 27,705 | +0.35(+1.95%) |
Apr 23, 2019 | 16.76 | 17.86 | 16.70 | 17.83 | 20,364 | +1.21(+7.28%) |
Apr 22, 2019 | 16.41 | 16.77 | 16.39 | 16.62 | 11,419 | +0.11(+0.66%) |
Apr 18, 2019 | 16.21 | 16.75 | 16.07 | 16.51 | 11,594 | +0.25(+1.52%) |
Apr 17, 2019 | 16.53 | 16.53 | 16.21 | 16.27 | 14,582 | -0.33(-1.97%) |
Apr 16, 2019 | 16.76 | 16.77 | 16.50 | 16.59 | 11,609 | -0.06(-0.36%) |
Apr 15, 2019 | 16.75 | 16.86 | 16.47 | 16.65 | 7,870 | -0.18(-1.06%) |
Apr 12, 2019 | 16.34 | 16.86 | 16.22 | 16.83 | 28,027 | +0.51(+3.10%) |
Apr 11, 2019 | 16.39 | 16.56 | 16.11 | 16.33 | 19,405 | -0.04(-0.24%) |
Apr 10, 2019 | 17.02 | 17.02 | 16.20 | 16.37 | 22,285 | -0.51(-3.00%) |
Apr 09, 2019 | 16.74 | 16.95 | 16.74 | 16.87 | 7,629 | -0.11(-0.64%) |
Apr 08, 2019 | 16.86 | 17.06 | 16.81 | 16.98 | 13,269 | +0.13(+0.76%) |
Apr 05, 2019 | 16.66 | 17.03 | 16.66 | 16.85 | 19,861 | +0.19(+1.13%) |
Apr 04, 2019 | 16.50 | 16.66 | 16.05 | 16.66 | 16,025 | +0.23(+1.39%) |
Apr 03, 2019 | 16.68 | 16.85 | 16.10 | 16.44 | 15,504 | -0.12(-0.72%) |
Apr 02, 2019 | 17.18 | 17.18 | 16.45 | 16.55 | 10,600 | -0.32(-1.88%) |
Apr 01, 2019 | 16.67 | 17.16 | 16.67 | 16.87 | 14,744 | +0.36(+2.16%) |
Mar 29, 2019 | 16.06 | 16.56 | 16.06 | 16.51 | 46,981 | +0.62(+3.93%) |
Mar 28, 2019 | 16.86 | 17.20 | 15.89 | 15.89 | 124,104 | -0.86(-5.15%) |
Mar 27, 2019 | 16.88 | 17.01 | 16.52 | 16.75 | 29,964 | -0.40(-2.31%) |
Mar 26, 2019 | 17.01 | 17.15 | 16.72 | 17.15 | 10,939 | +0.13(+0.76%) |
Mar 25, 2019 | 16.32 | 17.03 | 16.19 | 17.02 | 26,146 | +0.38(+2.26%) |
Mar 22, 2019 | 16.48 | 16.94 | 16.13 | 16.64 | 60,087 | +0.02(+0.12%) |
Mar 21, 2019 | 16.61 | 17.11 | 16.13 | 16.62 | 20,004 | -0.09(-0.53%) |
Mar 20, 2019 | 16.95 | 16.95 | 16.18 | 16.71 | 14,477 | -0.26(-1.52%) |
Mar 19, 2019 | 18.00 | 18.00 | 16.71 | 16.97 | 22,433 | +0.23(+1.36%) |
Mar 18, 2019 | 16.32 | 16.75 | 16.32 | 16.74 | 15,480 | +0.43(+2.61%) |
Mar 15, 2019 | 15.99 | 16.71 | 15.82 | 16.32 | 61,700 | +0.36(+2.24%) |
Mar 14, 2019 | 15.45 | 16.04 | 15.38 | 15.96 | 16,717 | +0.44(+2.81%) |
Mar 13, 2019 | 15.62 | 15.62 | 15.30 | 15.52 | 19,472 | -0.09(-0.57%) |
Mar 12, 2019 | 15.67 | 16.12 | 15.52 | 15.61 | 11,712 | -0.03(-0.19%) |
Mar 11, 2019 | 15.40 | 16.59 | 15.31 | 15.64 | 30,248 | +0.28(+1.81%) |
Mar 08, 2019 | 15.51 | 16.06 | 15.10 | 15.36 | 23,994 | -0.14(-0.90%) |
Mar 07, 2019 | 16.25 | 16.85 | 15.47 | 15.50 | 16,694 | -0.74(-4.58%) |
Mar 06, 2019 | 17.16 | 17.28 | 16.12 | 16.25 | 30,627 | -1.00(-5.81%) |
Mar 05, 2019 | 18.26 | 18.26 | 17.16 | 17.25 | 16,434 | -0.71(-3.98%) |
Mar 04, 2019 | 17.83 | 18.05 | 17.17 | 17.96 | 49,457 | +0.11(+0.61%) |
Mar 01, 2019 | 17.55 | 18.08 | 17.55 | 17.85 | 14,013 | +0.31(+1.75%) |
Feb 28, 2019 | 17.93 | 18.09 | 17.51 | 17.55 | 14,221 | -0.52(-2.86%) |
Feb 27, 2019 | 17.91 | 18.21 | 17.80 | 18.06 | 10,291 | +0.06(+0.33%) |
Feb 26, 2019 | 18.32 | 18.41 | 17.79 | 18.00 | 21,879 | -0.38(-2.05%) |
Feb 25, 2019 | 18.14 | 18.46 | 17.98 | 18.38 | 31,208 | +0.31(+1.70%) |
Feb 22, 2019 | 18.00 | 18.24 | 17.73 | 18.07 | 10,283 | +0.07(+0.39%) |
Feb 21, 2019 | 17.93 | 18.06 | 17.21 | 18.00 | 26,710 | +0.41(+2.31%) |
Feb 20, 2019 | 17.38 | 17.72 | 17.18 | 17.60 | 26,670 | +0.22(+1.26%) |
Feb 19, 2019 | 17.12 | 17.75 | 17.12 | 17.38 | 19,574 | +0.02(+0.11%) |
Feb 15, 2019 | 16.87 | 17.50 | 16.87 | 17.36 | 32,564 | +0.54(+3.18%) |
Feb 14, 2019 | 16.96 | 17.12 | 16.76 | 16.82 | 19,443 | -0.22(-1.28%) |
Feb 13, 2019 | 16.46 | 17.05 | 16.46 | 17.04 | 14,763 | +0.66(+4.06%) |
Feb 12, 2019 | 15.74 | 16.72 | 15.58 | 16.38 | 64,340 | +0.88(+5.70%) |
Feb 11, 2019 | 15.45 | 15.77 | 15.04 | 15.49 | 22,665 | +0.04(+0.26%) |
Feb 08, 2019 | 15.28 | 16.01 | 15.19 | 15.45 | 23,490 | -0.03(-0.19%) |
Feb 07, 2019 | 15.53 | 15.73 | 14.54 | 15.48 | 18,210 | -0.18(-1.14%) |
Feb 06, 2019 | 15.46 | 16.05 | 15.46 | 15.66 | 37,704 | +0.01(+0.06%) |
Feb 05, 2019 | 16.32 | 16.93 | 15.35 | 15.65 | 46,429 | -0.65(-4.01%) |
Feb 04, 2019 | 17.64 | 17.64 | 16.31 | 16.31 | 72,687 | -1.33(-7.54%) |