Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.10 | 18.47 | 17.50 | 17.90 | 6,599 | -0.40(-2.19%) |
Apr 29, 2019 | 17.16 | 18.60 | 17.16 | 18.30 | 3,231 | +1.20(+7.02%) |
Apr 26, 2019 | 17.30 | 17.40 | 17.10 | 17.10 | 190 | -0.20(-1.16%) |
Apr 25, 2019 | 17.30 | 17.40 | 16.90 | 17.30 | 2,344 | +0.00(+0.00%) |
Apr 24, 2019 | 17.10 | 17.40 | 17.10 | 17.30 | 1,420 | +0.30(+1.76%) |
Apr 23, 2019 | 17.00 | 17.10 | 16.70 | 17.00 | 3,689 | -0.40(-2.30%) |
Apr 22, 2019 | 17.00 | 17.50 | 16.80 | 17.40 | 1,646 | +0.65(+3.88%) |
Apr 18, 2019 | 17.00 | 17.00 | 16.70 | 16.75 | 200 | -0.25(-1.47%) |
Apr 17, 2019 | 16.60 | 17.00 | 16.50 | 17.00 | 2,687 | +0.50(+3.03%) |
Apr 16, 2019 | 17.00 | 17.10 | 16.50 | 16.50 | 2,473 | -0.30(-1.79%) |
Apr 15, 2019 | 16.30 | 16.90 | 16.30 | 16.80 | 2,071 | +0.40(+2.44%) |
Apr 12, 2019 | 16.80 | 17.40 | 16.40 | 16.40 | 3,800 | -0.60(-3.53%) |
Apr 11, 2019 | 16.70 | 17.10 | 16.70 | 17.00 | 2,440 | +0.50(+3.03%) |
Apr 10, 2019 | 16.90 | 17.10 | 16.30 | 16.50 | 2,466 | -0.30(-1.79%) |
Apr 09, 2019 | 16.70 | 17.10 | 16.70 | 16.80 | 471 | -0.20(-1.18%) |
Apr 08, 2019 | 16.70 | 17.20 | 16.70 | 17.00 | 707 | +0.00(+0.00%) |
Apr 05, 2019 | 17.00 | 17.10 | 16.71 | 17.00 | 2,120 | +0.30(+1.80%) |
Apr 04, 2019 | 16.70 | 17.00 | 16.50 | 16.70 | 2,669 | +0.00(+0.00%) |
Apr 03, 2019 | 16.40 | 17.30 | 16.30 | 16.70 | 2,444 | +0.70(+4.37%) |
Apr 02, 2019 | 15.70 | 16.00 | 15.60 | 16.00 | 1,363 | +0.30(+1.91%) |
Apr 01, 2019 | 15.80 | 15.90 | 15.60 | 15.70 | 1,387 | +0.00(+0.00%) |
Mar 29, 2019 | 15.50 | 15.90 | 15.29 | 15.70 | 3,440 | +0.20(+1.29%) |
Mar 28, 2019 | 16.00 | 16.00 | 15.50 | 15.50 | 1,821 | -0.30(-1.90%) |
Mar 27, 2019 | 16.30 | 16.41 | 15.80 | 15.80 | 1,130 | -0.70(-4.24%) |
Mar 26, 2019 | 16.90 | 16.90 | 16.40 | 16.50 | 1,653 | -0.50(-2.94%) |
Mar 25, 2019 | 17.90 | 17.90 | 16.50 | 17.00 | 724 | -1.10(-6.08%) |
Mar 22, 2019 | 16.50 | 18.90 | 14.40 | 18.10 | 21,790 | +1.60(+9.70%) |
Mar 21, 2019 | 16.70 | 16.90 | 16.50 | 16.50 | 1,322 | -0.30(-1.79%) |
Mar 20, 2019 | 16.70 | 16.81 | 16.60 | 16.80 | 932 | -0.10(-0.59%) |
Mar 19, 2019 | 18.00 | 18.20 | 16.70 | 16.90 | 3,388 | -1.00(-5.59%) |
Mar 18, 2019 | 17.60 | 19.50 | 17.10 | 17.90 | 40,412 | +0.70(+4.07%) |
Mar 15, 2019 | 16.70 | 17.50 | 16.40 | 17.20 | 5,500 | +0.50(+2.99%) |
Mar 14, 2019 | 16.60 | 16.70 | 16.50 | 16.70 | 66 | +0.20(+1.21%) |
Mar 13, 2019 | 16.90 | 16.90 | 16.50 | 16.50 | 1,047 | -0.30(-1.79%) |
Mar 12, 2019 | 16.95 | 17.49 | 16.50 | 16.80 | 690 | +0.30(+1.82%) |
Mar 11, 2019 | 16.70 | 17.10 | 16.50 | 16.50 | 376 | +0.20(+1.23%) |
Mar 08, 2019 | 16.40 | 16.90 | 16.20 | 16.30 | 660 | -0.50(-2.98%) |
Mar 07, 2019 | 17.10 | 17.10 | 16.70 | 16.80 | 583 | -0.90(-5.08%) |
Mar 06, 2019 | 18.10 | 18.40 | 17.45 | 17.70 | 961 | -0.40(-2.21%) |
Mar 05, 2019 | 18.50 | 18.50 | 18.00 | 18.10 | 1,930 | -0.40(-2.16%) |
Mar 04, 2019 | 16.50 | 18.50 | 16.50 | 18.50 | 12,752 | +2.10(+12.80%) |
Mar 01, 2019 | 17.00 | 17.00 | 16.00 | 16.40 | 1,110 | -0.50(-2.96%) |
Feb 28, 2019 | 17.00 | 17.00 | 16.70 | 16.90 | 1,079 | +0.00(+0.00%) |
Feb 27, 2019 | 16.70 | 16.90 | 16.70 | 16.90 | 1,268 | +0.10(+0.60%) |
Feb 26, 2019 | 16.90 | 17.20 | 16.70 | 16.80 | 2,011 | -0.20(-1.18%) |
Feb 25, 2019 | 17.10 | 17.80 | 16.90 | 17.00 | 5,086 | +0.20(+1.19%) |
Feb 22, 2019 | 17.20 | 18.00 | 16.30 | 16.80 | 6,980 | +0.10(+0.60%) |
Feb 21, 2019 | 17.22 | 17.22 | 16.60 | 16.70 | 392 | -0.20(-1.18%) |
Feb 20, 2019 | 16.30 | 17.40 | 16.25 | 16.90 | 6,466 | +0.65(+4.00%) |
Feb 19, 2019 | 15.40 | 16.70 | 15.40 | 16.25 | 5,255 | +0.55(+3.50%) |
Feb 15, 2019 | 15.60 | 15.90 | 15.50 | 15.70 | 490 | -0.02(-0.15%) |
Feb 14, 2019 | 16.80 | 16.90 | 15.40 | 15.72 | 1,281 | -0.08(-0.49%) |
Feb 13, 2019 | 16.10 | 16.14 | 15.60 | 15.80 | 1,288 | -0.50(-3.07%) |
Feb 12, 2019 | 16.50 | 16.50 | 16.28 | 16.30 | 596 | +0.10(+0.62%) |
Feb 11, 2019 | 16.90 | 17.10 | 16.10 | 16.20 | 802 | -0.50(-2.99%) |
Feb 08, 2019 | 16.50 | 16.90 | 16.00 | 16.70 | 1,330 | +0.40(+2.45%) |
Feb 07, 2019 | 16.30 | 17.20 | 16.30 | 16.30 | 4,075 | -0.20(-1.21%) |
Feb 06, 2019 | 15.90 | 16.90 | 15.90 | 16.50 | 5,087 | +1.10(+7.14%) |
Feb 05, 2019 | 15.30 | 15.40 | 15.30 | 15.40 | 2,305 | +0.00(+0.00%) |
Feb 04, 2019 | 15.47 | 15.50 | 15.20 | 15.40 | 2,989 | -0.10(-0.65%) |