Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.84 | 18.86 | 18.41 | 18.44 | 138,333 | -0.24(-1.27%) |
Apr 29, 2019 | 18.44 | 18.82 | 18.38 | 18.67 | 132,982 | +0.23(+1.25%) |
Apr 26, 2019 | 18.96 | 18.99 | 18.34 | 18.44 | 349,818 | -0.52(-2.72%) |
Apr 25, 2019 | 18.79 | 18.97 | 18.60 | 18.96 | 337,052 | +0.18(+0.95%) |
Apr 24, 2019 | 18.96 | 19.04 | 18.62 | 18.78 | 347,200 | -0.14(-0.74%) |
Apr 23, 2019 | 19.18 | 19.34 | 18.92 | 18.92 | 318,752 | -0.21(-1.07%) |
Apr 22, 2019 | 18.86 | 19.19 | 18.76 | 19.12 | 335,878 | +0.42(+2.27%) |
Apr 18, 2019 | 18.36 | 18.78 | 18.31 | 18.70 | 268,651 | +0.35(+1.91%) |
Apr 17, 2019 | 18.36 | 18.50 | 18.29 | 18.35 | 79,945 | +0.05(+0.25%) |
Apr 16, 2019 | 18.58 | 18.75 | 18.30 | 18.30 | 235,925 | -0.34(-1.85%) |
Apr 15, 2019 | 18.26 | 18.75 | 18.18 | 18.65 | 382,220 | +0.38(+2.07%) |
Apr 12, 2019 | 18.12 | 18.36 | 18.00 | 18.27 | 245,395 | +0.27(+1.51%) |
Apr 11, 2019 | 18.03 | 18.07 | 17.91 | 18.00 | 310,770 | +0.05(+0.26%) |
Apr 10, 2019 | 18.05 | 18.11 | 17.91 | 17.95 | 226,958 | +0.01(+0.04%) |
Apr 09, 2019 | 17.89 | 18.02 | 17.71 | 17.95 | 331,655 | +0.04(+0.22%) |
Apr 08, 2019 | 17.93 | 18.02 | 17.90 | 17.91 | 156,284 | -0.04(-0.22%) |
Apr 05, 2019 | 17.96 | 18.01 | 17.91 | 17.95 | 153,881 | +0.04(+0.22%) |
Apr 04, 2019 | 17.95 | 18.02 | 17.87 | 17.91 | 124,754 | -0.04(-0.22%) |
Apr 03, 2019 | 18.10 | 18.13 | 17.94 | 17.95 | 160,594 | -0.05(-0.29%) |
Apr 02, 2019 | 17.98 | 18.15 | 17.86 | 18.00 | 149,592 | +0.02(+0.11%) |
Apr 01, 2019 | 18.39 | 18.39 | 17.89 | 17.98 | 160,485 | +0.11(+0.59%) |
Mar 29, 2019 | 17.99 | 18.05 | 17.87 | 17.87 | 224,253 | -0.09(-0.52%) |
Mar 28, 2019 | 18.01 | 18.10 | 17.93 | 17.97 | 119,763 | -0.03(-0.15%) |
Mar 27, 2019 | 18.08 | 18.14 | 17.95 | 17.99 | 166,723 | -0.08(-0.44%) |
Mar 26, 2019 | 18.15 | 18.22 | 18.01 | 18.07 | 324,972 | +0.05(+0.29%) |
Mar 25, 2019 | 18.40 | 18.42 | 18.01 | 18.02 | 283,089 | -0.36(-1.95%) |
Mar 22, 2019 | 18.53 | 18.57 | 18.32 | 18.38 | 199,487 | -0.26(-1.42%) |
Mar 21, 2019 | 18.58 | 18.74 | 18.58 | 18.64 | 260,319 | +0.04(+0.21%) |
Mar 20, 2019 | 18.71 | 18.78 | 18.51 | 18.60 | 194,777 | -0.07(-0.39%) |
Mar 19, 2019 | 18.75 | 18.83 | 18.65 | 18.67 | 232,829 | -0.05(-0.28%) |
Mar 18, 2019 | 18.63 | 18.79 | 18.61 | 18.73 | 188,030 | +0.13(+0.71%) |
Mar 15, 2019 | 18.72 | 18.75 | 18.46 | 18.59 | 961,345 | -0.11(-0.57%) |
Mar 14, 2019 | 18.79 | 18.79 | 18.63 | 18.70 | 164,872 | -0.13(-0.70%) |
Mar 13, 2019 | 18.81 | 19.09 | 18.76 | 18.83 | 206,474 | +0.03(+0.14%) |
Mar 12, 2019 | 19.28 | 19.31 | 18.73 | 18.81 | 374,551 | -0.45(-2.34%) |
Mar 11, 2019 | 18.99 | 19.55 | 18.99 | 19.26 | 899,427 | +0.36(+1.93%) |
Mar 08, 2019 | 18.81 | 18.97 | 18.71 | 18.89 | 340,533 | +0.05(+0.28%) |
Mar 07, 2019 | 18.87 | 19.04 | 18.75 | 18.84 | 347,467 | -0.10(-0.52%) |
Mar 06, 2019 | 19.11 | 19.12 | 18.91 | 18.94 | 265,884 | -0.16(-0.83%) |
Mar 05, 2019 | 19.32 | 19.34 | 19.05 | 19.10 | 170,718 | -0.17(-0.89%) |
Mar 04, 2019 | 19.27 | 19.36 | 19.16 | 19.27 | 205,382 | -0.07(-0.38%) |
Mar 01, 2019 | 19.37 | 19.66 | 19.28 | 19.34 | 179,704 | +0.03(+0.14%) |
Feb 28, 2019 | 19.52 | 19.52 | 19.04 | 19.32 | 895,647 | -0.13(-0.65%) |
Feb 27, 2019 | 19.28 | 19.50 | 19.08 | 19.44 | 235,978 | +0.16(+0.82%) |
Feb 26, 2019 | 19.17 | 19.39 | 19.10 | 19.28 | 264,714 | +0.00(+0.00%) |
Feb 25, 2019 | 18.93 | 19.40 | 18.81 | 19.28 | 371,554 | +0.38(+2.03%) |
Feb 22, 2019 | 18.76 | 18.94 | 18.74 | 18.90 | 267,745 | +0.15(+0.81%) |
Feb 21, 2019 | 18.83 | 18.90 | 18.63 | 18.75 | 304,122 | -0.23(-1.19%) |
Feb 20, 2019 | 19.24 | 19.30 | 18.81 | 18.97 | 313,273 | -0.19(-0.97%) |
Feb 19, 2019 | 19.53 | 19.77 | 19.09 | 19.16 | 337,185 | -0.52(-2.63%) |
Feb 15, 2019 | 19.67 | 19.73 | 19.30 | 19.67 | 247,811 | +0.10(+0.51%) |
Feb 14, 2019 | 19.41 | 19.69 | 19.36 | 19.57 | 228,829 | +0.18(+0.92%) |
Feb 13, 2019 | 19.66 | 19.78 | 19.10 | 19.40 | 295,715 | -0.20(-1.01%) |
Feb 12, 2019 | 19.38 | 19.65 | 19.16 | 19.59 | 284,531 | +0.48(+2.53%) |
Feb 11, 2019 | 18.95 | 19.25 | 18.95 | 19.11 | 131,771 | +0.13(+0.70%) |
Feb 08, 2019 | 19.05 | 19.05 | 18.84 | 18.98 | 150,559 | +0.01(+0.07%) |
Feb 07, 2019 | 18.99 | 19.19 | 18.89 | 18.97 | 278,728 | -0.16(-0.83%) |
Feb 06, 2019 | 19.40 | 19.43 | 18.99 | 19.12 | 197,471 | -0.31(-1.60%) |
Feb 05, 2019 | 19.59 | 19.70 | 19.37 | 19.44 | 91,217 | -0.19(-0.98%) |
Feb 04, 2019 | 19.71 | 19.75 | 19.57 | 19.63 | 180,481 | -0.11(-0.54%) |