Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.89 | 19.22 | 18.89 | 19.14 | 25,818 | +0.45(+2.38%) |
Apr 29, 2019 | 18.64 | 18.71 | 18.56 | 18.70 | 20,941 | -0.14(-0.74%) |
Apr 26, 2019 | 18.85 | 18.88 | 18.76 | 18.84 | 56,400 | +0.58(+3.18%) |
Apr 25, 2019 | 18.00 | 18.29 | 17.98 | 18.26 | 30,204 | -0.19(-1.03%) |
Apr 24, 2019 | 18.59 | 18.59 | 18.38 | 18.45 | 27,414 | +0.22(+1.21%) |
Apr 23, 2019 | 18.00 | 18.27 | 17.95 | 18.23 | 20,362 | +0.18(+1.03%) |
Apr 22, 2019 | 18.10 | 18.10 | 18.01 | 18.05 | 18,959 | -0.01(-0.08%) |
Apr 18, 2019 | 17.92 | 18.09 | 17.85 | 18.06 | 161,800 | +0.13(+0.71%) |
Apr 17, 2019 | 17.97 | 17.97 | 17.83 | 17.93 | 67,438 | -0.04(-0.21%) |
Apr 16, 2019 | 18.00 | 18.10 | 17.93 | 17.97 | 34,954 | -0.38(-2.07%) |
Apr 15, 2019 | 18.50 | 18.50 | 18.35 | 18.35 | 377,186 | +0.02(+0.11%) |
Apr 12, 2019 | 18.43 | 18.47 | 18.31 | 18.33 | 34,600 | +0.17(+0.94%) |
Apr 11, 2019 | 18.02 | 18.23 | 18.02 | 18.16 | 45,057 | +0.05(+0.25%) |
Apr 10, 2019 | 18.06 | 18.17 | 18.06 | 18.11 | 34,433 | +0.15(+0.86%) |
Apr 09, 2019 | 17.96 | 18.09 | 17.73 | 17.96 | 35,472 | -0.04(-0.19%) |
Apr 08, 2019 | 18.10 | 18.10 | 17.93 | 18.00 | 55,117 | -0.04(-0.22%) |
Apr 05, 2019 | 17.95 | 18.04 | 17.94 | 18.04 | 20,200 | +0.09(+0.47%) |
Apr 04, 2019 | 17.90 | 18.00 | 17.90 | 17.95 | 67,092 | -0.02(-0.11%) |
Apr 03, 2019 | 17.98 | 18.00 | 17.83 | 17.97 | 26,068 | +0.22(+1.24%) |
Apr 02, 2019 | 17.70 | 17.76 | 17.62 | 17.75 | 20,501 | -0.21(-1.17%) |
Apr 01, 2019 | 17.96 | 18.00 | 17.86 | 17.96 | 236,078 | +0.11(+0.62%) |
Mar 29, 2019 | 17.88 | 17.93 | 17.71 | 17.85 | 21,800 | +0.19(+1.05%) |
Mar 28, 2019 | 17.59 | 17.72 | 17.34 | 17.66 | 40,260 | +0.11(+0.60%) |
Mar 27, 2019 | 17.64 | 17.70 | 17.45 | 17.56 | 33,813 | -0.23(-1.29%) |
Mar 26, 2019 | 17.89 | 17.89 | 17.68 | 17.79 | 38,518 | -0.11(-0.61%) |
Mar 25, 2019 | 17.95 | 18.04 | 17.87 | 17.90 | 71,039 | -0.09(-0.50%) |
Mar 22, 2019 | 18.48 | 18.53 | 17.85 | 17.99 | 63,800 | -0.37(-2.03%) |
Mar 21, 2019 | 17.87 | 18.38 | 17.87 | 18.36 | 147,019 | +0.46(+2.58%) |
Mar 20, 2019 | 17.70 | 18.00 | 17.61 | 17.90 | 71,584 | +0.72(+4.19%) |
Mar 19, 2019 | 17.09 | 17.21 | 17.00 | 17.18 | 117,740 | +0.15(+0.88%) |
Mar 18, 2019 | 17.00 | 17.04 | 16.89 | 17.03 | 53,771 | +0.21(+1.25%) |
Mar 15, 2019 | 16.46 | 16.85 | 16.43 | 16.82 | 497,900 | +0.57(+3.48%) |
Mar 14, 2019 | 16.20 | 16.30 | 16.20 | 16.25 | 34,338 | +0.27(+1.72%) |
Mar 13, 2019 | 15.58 | 16.00 | 15.58 | 15.98 | 182,643 | +0.45(+2.90%) |
Mar 12, 2019 | 15.47 | 15.64 | 15.38 | 15.53 | 417,087 | +0.21(+1.40%) |
Mar 11, 2019 | 15.08 | 15.33 | 15.05 | 15.31 | 295,281 | -0.24(-1.51%) |
Mar 08, 2019 | 15.44 | 15.60 | 15.36 | 15.55 | 97,300 | +0.37(+2.40%) |
Mar 07, 2019 | 15.21 | 15.34 | 15.10 | 15.19 | 365,812 | +0.10(+0.66%) |
Mar 06, 2019 | 14.91 | 15.20 | 14.91 | 15.09 | 95,837 | +0.21(+1.41%) |
Mar 05, 2019 | 14.95 | 14.96 | 14.78 | 14.88 | 38,603 | -0.17(-1.13%) |
Mar 04, 2019 | 15.19 | 15.19 | 14.97 | 15.04 | 64,229 | +0.28(+1.86%) |
Mar 01, 2019 | 14.83 | 14.83 | 14.65 | 14.77 | 41,300 | +0.36(+2.50%) |
Feb 28, 2019 | 14.57 | 14.60 | 14.41 | 14.41 | 90,128 | +0.01(+0.07%) |
Feb 27, 2019 | 14.50 | 14.50 | 14.34 | 14.40 | 23,882 | -0.29(-1.97%) |
Feb 26, 2019 | 14.85 | 14.85 | 14.63 | 14.69 | 83,662 | -0.20(-1.31%) |
Feb 25, 2019 | 14.92 | 15.00 | 14.86 | 14.88 | 57,671 | -0.01(-0.03%) |
Feb 22, 2019 | 15.01 | 15.08 | 14.85 | 14.89 | 168,500 | +0.12(+0.81%) |
Feb 21, 2019 | 14.93 | 14.93 | 14.77 | 14.77 | 46,520 | -0.40(-2.64%) |
Feb 20, 2019 | 15.30 | 15.34 | 15.17 | 15.17 | 53,171 | -0.19(-1.24%) |
Feb 19, 2019 | 15.26 | 15.38 | 15.21 | 15.36 | 82,145 | +0.17(+1.12%) |
Feb 15, 2019 | 15.36 | 15.40 | 15.03 | 15.19 | 56,800 | +0.05(+0.33%) |
Feb 14, 2019 | 15.48 | 15.49 | 15.07 | 15.14 | 58,616 | +0.29(+1.92%) |
Feb 13, 2019 | 15.04 | 15.05 | 14.77 | 14.86 | 43,516 | -0.26(-1.72%) |
Feb 12, 2019 | 15.03 | 15.17 | 15.00 | 15.12 | 103,540 | -0.38(-2.48%) |
Feb 11, 2019 | 16.02 | 16.02 | 15.47 | 15.50 | 60,606 | -0.31(-1.96%) |
Feb 08, 2019 | 15.83 | 15.95 | 15.70 | 15.81 | 39,300 | -0.78(-4.70%) |
Feb 07, 2019 | 16.54 | 16.63 | 16.36 | 16.59 | 37,278 | +0.12(+0.73%) |
Feb 06, 2019 | 16.73 | 16.73 | 16.25 | 16.47 | 78,731 | -1.68(-9.23%) |
Feb 05, 2019 | 18.10 | 18.21 | 18.07 | 18.14 | 61,201 | +0.30(+1.71%) |
Feb 04, 2019 | 17.82 | 17.86 | 17.67 | 17.84 | 42,153 | +0.30(+1.71%) |