Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.83 | 18.83 | 18.39 | 18.40 | 28,981 | -0.46(-2.43%) |
Apr 29, 2019 | 18.66 | 18.87 | 18.46 | 18.86 | 10,421 | +0.26(+1.40%) |
Apr 26, 2019 | 18.60 | 18.82 | 18.34 | 18.60 | 20,181 | +0.00(+0.00%) |
Apr 25, 2019 | 18.52 | 18.61 | 18.37 | 18.60 | 13,581 | +0.00(+0.00%) |
Apr 24, 2019 | 18.54 | 18.74 | 18.26 | 18.60 | 160,484 | +0.04(+0.19%) |
Apr 23, 2019 | 18.32 | 18.74 | 18.11 | 18.57 | 32,145 | +0.29(+1.57%) |
Apr 22, 2019 | 18.42 | 18.51 | 18.24 | 18.28 | 22,365 | -0.16(-0.88%) |
Apr 18, 2019 | 18.32 | 18.76 | 18.32 | 18.44 | 20,181 | +0.05(+0.29%) |
Apr 17, 2019 | 18.50 | 18.73 | 18.20 | 18.39 | 10,267 | -0.03(-0.15%) |
Apr 16, 2019 | 18.47 | 18.82 | 18.14 | 18.41 | 25,918 | +0.03(+0.15%) |
Apr 15, 2019 | 18.44 | 18.89 | 18.31 | 18.39 | 30,789 | -0.03(-0.15%) |
Apr 12, 2019 | 18.39 | 18.57 | 17.94 | 18.41 | 32,111 | +0.07(+0.39%) |
Apr 11, 2019 | 18.14 | 18.59 | 17.91 | 18.34 | 48,510 | +0.25(+1.39%) |
Apr 10, 2019 | 17.51 | 18.22 | 17.51 | 18.09 | 22,316 | +0.53(+3.01%) |
Apr 09, 2019 | 17.73 | 17.73 | 17.33 | 17.56 | 23,089 | -0.17(-0.96%) |
Apr 08, 2019 | 17.68 | 17.90 | 17.45 | 17.73 | 19,264 | +0.05(+0.30%) |
Apr 05, 2019 | 17.07 | 17.72 | 16.92 | 17.68 | 64,334 | +0.63(+3.68%) |
Apr 04, 2019 | 16.77 | 17.26 | 16.77 | 17.05 | 35,492 | +0.40(+2.42%) |
Apr 03, 2019 | 17.22 | 17.27 | 16.55 | 16.65 | 41,974 | -0.30(-1.80%) |
Apr 02, 2019 | 17.18 | 17.21 | 16.73 | 16.95 | 63,825 | -0.25(-1.46%) |
Apr 01, 2019 | 17.31 | 17.38 | 16.92 | 17.20 | 22,444 | -0.04(-0.26%) |
Mar 29, 2019 | 16.87 | 17.32 | 16.66 | 17.25 | 58,536 | +0.48(+2.83%) |
Mar 28, 2019 | 17.17 | 17.30 | 16.73 | 16.77 | 30,744 | -0.36(-2.08%) |
Mar 27, 2019 | 16.89 | 17.26 | 16.58 | 17.13 | 27,056 | +0.24(+1.43%) |
Mar 26, 2019 | 16.91 | 17.57 | 16.71 | 16.89 | 196,368 | +0.27(+1.61%) |
Mar 25, 2019 | 16.25 | 16.94 | 16.08 | 16.62 | 37,167 | +0.51(+3.16%) |
Mar 22, 2019 | 16.56 | 16.56 | 15.83 | 16.11 | 42,595 | -0.34(-2.06%) |
Mar 21, 2019 | 16.23 | 16.60 | 15.93 | 16.45 | 26,366 | +0.29(+1.82%) |
Mar 20, 2019 | 16.27 | 16.41 | 15.86 | 16.16 | 34,245 | +0.03(+0.17%) |
Mar 19, 2019 | 15.97 | 16.21 | 15.89 | 16.13 | 28,303 | +0.17(+1.06%) |
Mar 18, 2019 | 15.63 | 16.06 | 15.39 | 15.96 | 44,533 | +0.35(+2.23%) |
Mar 15, 2019 | 15.80 | 16.03 | 15.61 | 15.61 | 105,480 | -0.17(-1.07%) |
Mar 14, 2019 | 15.77 | 16.20 | 15.56 | 15.78 | 43,035 | -0.02(-0.11%) |
Mar 13, 2019 | 15.41 | 15.96 | 15.40 | 15.80 | 37,282 | +0.42(+2.73%) |
Mar 12, 2019 | 15.67 | 15.82 | 15.36 | 15.38 | 22,409 | -0.32(-2.05%) |
Mar 11, 2019 | 15.52 | 15.90 | 15.52 | 15.70 | 29,892 | +0.31(+2.03%) |
Mar 08, 2019 | 15.32 | 15.66 | 15.32 | 15.39 | 19,280 | -0.02(-0.12%) |
Mar 07, 2019 | 15.26 | 15.47 | 15.21 | 15.41 | 22,779 | +0.10(+0.64%) |
Mar 06, 2019 | 15.88 | 16.00 | 15.30 | 15.31 | 44,833 | -0.58(-3.65%) |
Mar 05, 2019 | 16.15 | 16.28 | 15.84 | 15.89 | 31,607 | -0.28(-1.71%) |
Mar 04, 2019 | 16.68 | 16.75 | 15.91 | 16.16 | 41,725 | -0.48(-2.89%) |
Mar 01, 2019 | 17.05 | 17.49 | 16.56 | 16.65 | 82,052 | +0.10(+0.59%) |
Feb 28, 2019 | 16.45 | 16.80 | 16.22 | 16.55 | 57,914 | +0.33(+2.04%) |
Feb 27, 2019 | 16.68 | 16.89 | 16.22 | 16.22 | 25,285 | -0.66(-3.91%) |
Feb 26, 2019 | 16.94 | 17.34 | 16.88 | 16.88 | 18,834 | -0.07(-0.42%) |
Feb 25, 2019 | 17.20 | 17.53 | 16.95 | 16.95 | 39,942 | -0.20(-1.14%) |
Feb 22, 2019 | 16.73 | 17.40 | 16.72 | 17.15 | 28,584 | +0.51(+3.06%) |
Feb 21, 2019 | 16.64 | 16.92 | 16.54 | 16.64 | 40,877 | +0.02(+0.11%) |
Feb 20, 2019 | 16.66 | 16.85 | 16.62 | 16.62 | 31,902 | -0.04(-0.27%) |
Feb 19, 2019 | 16.89 | 17.01 | 16.65 | 16.66 | 32,593 | -0.19(-1.11%) |
Feb 15, 2019 | 16.66 | 17.12 | 16.66 | 16.85 | 80,371 | +0.29(+1.78%) |
Feb 14, 2019 | 16.65 | 16.96 | 16.48 | 16.56 | 26,550 | -0.16(-0.96%) |
Feb 13, 2019 | 16.88 | 17.06 | 16.59 | 16.72 | 21,117 | -0.14(-0.85%) |
Feb 12, 2019 | 17.02 | 17.15 | 16.81 | 16.86 | 41,946 | -0.07(-0.42%) |
Feb 11, 2019 | 16.89 | 17.09 | 16.63 | 16.93 | 18,775 | -0.06(-0.37%) |
Feb 08, 2019 | 17.14 | 17.20 | 16.75 | 16.99 | 28,808 | -0.18(-1.04%) |
Feb 07, 2019 | 17.42 | 17.42 | 17.05 | 17.17 | 35,770 | -0.35(-1.99%) |
Feb 06, 2019 | 18.09 | 18.09 | 17.39 | 17.52 | 20,356 | -0.61(-3.35%) |
Feb 05, 2019 | 17.52 | 18.13 | 17.40 | 18.13 | 29,585 | +0.58(+3.30%) |
Feb 04, 2019 | 17.39 | 17.72 | 17.39 | 17.55 | 20,208 | +0.16(+0.92%) |