Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.28 | 17.28 | 16.20 | 16.68 | 575,715 | -0.56(-3.25%) |
Apr 29, 2019 | 16.96 | 17.56 | 16.88 | 17.24 | 142,824 | +0.36(+2.13%) |
Apr 26, 2019 | 16.56 | 17.00 | 16.46 | 16.88 | 313,200 | +0.24(+1.44%) |
Apr 25, 2019 | 17.08 | 17.31 | 16.16 | 16.64 | 107,720 | -0.60(-3.48%) |
Apr 24, 2019 | 17.64 | 17.64 | 16.98 | 17.24 | 140,781 | -0.20(-1.15%) |
Apr 23, 2019 | 16.52 | 17.92 | 16.44 | 17.44 | 294,059 | +0.76(+4.56%) |
Apr 22, 2019 | 17.08 | 17.13 | 16.24 | 16.68 | 103,789 | -0.48(-2.80%) |
Apr 18, 2019 | 17.04 | 17.72 | 16.68 | 17.16 | 221,300 | +0.12(+0.70%) |
Apr 17, 2019 | 18.52 | 18.72 | 16.92 | 17.04 | 232,113 | -1.48(-7.99%) |
Apr 16, 2019 | 19.04 | 19.12 | 18.12 | 18.52 | 264,463 | -0.36(-1.91%) |
Apr 15, 2019 | 19.48 | 19.59 | 18.16 | 18.88 | 218,628 | -0.60(-3.08%) |
Apr 12, 2019 | 20.64 | 20.88 | 19.16 | 19.48 | 180,900 | -1.04(-5.07%) |
Apr 11, 2019 | 20.96 | 21.05 | 19.90 | 20.52 | 203,616 | -0.44(-2.10%) |
Apr 10, 2019 | 21.84 | 22.54 | 20.84 | 20.96 | 241,193 | -0.80(-3.68%) |
Apr 09, 2019 | 22.64 | 22.72 | 21.72 | 21.76 | 333,543 | -0.88(-3.89%) |
Apr 08, 2019 | 21.92 | 22.72 | 21.60 | 22.64 | 227,194 | +0.68(+3.10%) |
Apr 05, 2019 | 22.68 | 23.04 | 20.80 | 21.96 | 329,275 | -0.36(-1.61%) |
Apr 04, 2019 | 21.60 | 22.56 | 21.28 | 22.32 | 227,477 | +0.76(+3.53%) |
Apr 03, 2019 | 20.72 | 21.94 | 20.64 | 21.56 | 215,017 | +0.92(+4.46%) |
Apr 02, 2019 | 20.44 | 20.88 | 19.98 | 20.64 | 178,431 | +0.24(+1.18%) |
Apr 01, 2019 | 20.60 | 21.40 | 20.36 | 20.40 | 316,033 | +0.12(+0.59%) |
Mar 29, 2019 | 19.44 | 20.36 | 18.72 | 20.28 | 424,975 | +0.96(+4.97%) |
Mar 28, 2019 | 18.04 | 20.16 | 18.00 | 19.32 | 417,440 | +1.20(+6.62%) |
Mar 27, 2019 | 18.24 | 19.08 | 18.00 | 18.12 | 292,744 | -0.16(-0.88%) |
Mar 26, 2019 | 19.56 | 20.12 | 17.96 | 18.28 | 260,792 | -1.20(-6.16%) |
Mar 25, 2019 | 19.60 | 20.34 | 19.16 | 19.48 | 209,979 | +0.00(+0.00%) |
Mar 22, 2019 | 19.16 | 20.04 | 19.00 | 19.48 | 185,850 | +0.16(+0.83%) |
Mar 21, 2019 | 18.96 | 19.64 | 18.84 | 19.32 | 170,832 | +0.24(+1.26%) |
Mar 20, 2019 | 18.88 | 19.56 | 18.56 | 19.08 | 238,768 | +0.20(+1.06%) |
Mar 19, 2019 | 17.28 | 19.72 | 17.12 | 18.88 | 522,516 | +1.84(+10.80%) |
Mar 18, 2019 | 16.64 | 17.88 | 16.44 | 17.04 | 285,597 | +0.92(+5.71%) |
Mar 15, 2019 | 16.12 | 16.36 | 15.76 | 16.12 | 342,275 | -0.04(-0.25%) |
Mar 14, 2019 | 16.68 | 16.84 | 16.04 | 16.16 | 167,324 | -0.24(-1.46%) |
Mar 13, 2019 | 15.80 | 16.72 | 15.64 | 16.40 | 156,075 | +0.76(+4.86%) |
Mar 12, 2019 | 15.16 | 16.08 | 14.96 | 15.64 | 194,926 | +0.52(+3.44%) |
Mar 11, 2019 | 15.96 | 16.00 | 15.00 | 15.12 | 223,636 | -0.92(-5.74%) |
Mar 08, 2019 | 16.08 | 16.24 | 15.64 | 16.04 | 123,400 | -0.28(-1.72%) |
Mar 07, 2019 | 17.60 | 17.90 | 16.12 | 16.32 | 181,923 | -0.28(-1.69%) |
Mar 06, 2019 | 17.36 | 17.96 | 16.36 | 16.60 | 388,979 | -0.72(-4.16%) |
Mar 05, 2019 | 16.76 | 17.88 | 16.36 | 17.32 | 319,330 | +0.56(+3.34%) |
Mar 04, 2019 | 17.44 | 17.64 | 16.04 | 16.76 | 172,551 | -0.52(-3.01%) |
Mar 01, 2019 | 16.64 | 17.40 | 16.62 | 17.28 | 179,425 | +0.72(+4.35%) |
Feb 28, 2019 | 16.56 | 16.84 | 16.28 | 16.56 | 115,217 | +0.00(+0.00%) |
Feb 27, 2019 | 16.44 | 16.64 | 16.16 | 16.56 | 89,091 | +0.04(+0.24%) |
Feb 26, 2019 | 17.24 | 17.32 | 16.48 | 16.52 | 113,552 | -0.68(-3.95%) |
Feb 25, 2019 | 17.16 | 17.68 | 17.04 | 17.20 | 101,659 | +0.16(+0.94%) |
Feb 22, 2019 | 16.92 | 17.40 | 16.84 | 17.04 | 72,825 | +0.20(+1.19%) |
Feb 21, 2019 | 18.00 | 18.20 | 16.76 | 16.84 | 61,322 | -1.24(-6.86%) |
Feb 20, 2019 | 17.92 | 18.20 | 17.68 | 18.08 | 78,345 | +0.16(+0.89%) |
Feb 19, 2019 | 17.60 | 18.12 | 17.60 | 17.92 | 78,332 | +0.32(+1.82%) |
Feb 15, 2019 | 17.60 | 17.68 | 17.04 | 17.60 | 89,225 | +0.16(+0.92%) |
Feb 14, 2019 | 17.24 | 17.66 | 17.04 | 17.44 | 108,272 | +0.32(+1.87%) |
Feb 13, 2019 | 17.20 | 17.62 | 16.72 | 17.12 | 201,969 | -0.12(-0.70%) |
Feb 12, 2019 | 17.36 | 17.68 | 17.04 | 17.24 | 159,877 | +0.08(+0.47%) |
Feb 11, 2019 | 17.00 | 17.60 | 16.60 | 17.16 | 68,624 | +0.36(+2.14%) |
Feb 08, 2019 | 17.04 | 17.08 | 16.48 | 16.80 | 61,150 | -0.32(-1.87%) |
Feb 07, 2019 | 17.84 | 18.52 | 16.76 | 17.12 | 113,338 | -0.80(-4.46%) |
Feb 06, 2019 | 18.12 | 18.60 | 17.62 | 17.92 | 85,334 | -0.20(-1.10%) |
Feb 05, 2019 | 18.24 | 19.08 | 18.04 | 18.12 | 175,233 | +0.00(+0.00%) |
Feb 04, 2019 | 17.68 | 18.18 | 17.44 | 18.12 | 141,266 | +0.28(+1.57%) |