Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.45 | 16.45 | 15.00 | 15.06 | 553,941 | -1.58(-9.50%) |
Apr 29, 2019 | 16.36 | 16.70 | 16.26 | 16.64 | 94,084 | +0.34(+2.09%) |
Apr 26, 2019 | 16.35 | 16.39 | 16.18 | 16.30 | 174,600 | -0.04(-0.24%) |
Apr 25, 2019 | 16.25 | 16.44 | 16.18 | 16.34 | 64,989 | +0.01(+0.06%) |
Apr 24, 2019 | 16.31 | 16.50 | 16.28 | 16.33 | 44,197 | +0.01(+0.06%) |
Apr 23, 2019 | 16.29 | 16.54 | 16.29 | 16.32 | 51,175 | +0.03(+0.18%) |
Apr 22, 2019 | 16.25 | 16.34 | 16.11 | 16.29 | 84,204 | -0.02(-0.12%) |
Apr 18, 2019 | 16.08 | 16.35 | 16.07 | 16.31 | 50,500 | +0.21(+1.30%) |
Apr 17, 2019 | 16.26 | 16.34 | 16.03 | 16.10 | 136,888 | -0.24(-1.47%) |
Apr 16, 2019 | 16.36 | 16.37 | 16.08 | 16.34 | 70,853 | +0.02(+0.12%) |
Apr 15, 2019 | 16.50 | 16.53 | 16.26 | 16.32 | 138,263 | -0.17(-1.03%) |
Apr 12, 2019 | 16.50 | 16.60 | 16.38 | 16.49 | 159,000 | +0.01(+0.06%) |
Apr 11, 2019 | 16.50 | 16.53 | 16.30 | 16.48 | 90,943 | +0.00(+0.00%) |
Apr 10, 2019 | 16.35 | 16.50 | 16.29 | 16.48 | 77,058 | +0.18(+1.10%) |
Apr 09, 2019 | 16.37 | 16.53 | 16.29 | 16.30 | 54,617 | -0.13(-0.79%) |
Apr 08, 2019 | 16.33 | 16.52 | 16.15 | 16.43 | 92,176 | -0.02(-0.12%) |
Apr 05, 2019 | 16.32 | 16.53 | 16.26 | 16.45 | 87,500 | +0.17(+1.04%) |
Apr 04, 2019 | 16.35 | 16.43 | 16.07 | 16.28 | 100,767 | -0.01(-0.06%) |
Apr 03, 2019 | 16.41 | 16.51 | 16.22 | 16.29 | 144,842 | -0.01(-0.06%) |
Apr 02, 2019 | 16.26 | 16.31 | 16.14 | 16.30 | 68,518 | +0.06(+0.37%) |
Apr 01, 2019 | 16.23 | 16.41 | 16.14 | 16.24 | 141,249 | +0.06(+0.37%) |
Mar 29, 2019 | 16.37 | 16.37 | 16.00 | 16.18 | 170,100 | -0.03(-0.19%) |
Mar 28, 2019 | 16.13 | 16.24 | 15.98 | 16.21 | 56,620 | +0.10(+0.62%) |
Mar 27, 2019 | 16.18 | 16.19 | 15.70 | 16.11 | 107,634 | -0.08(-0.49%) |
Mar 26, 2019 | 16.39 | 16.51 | 16.12 | 16.19 | 124,103 | -0.13(-0.80%) |
Mar 25, 2019 | 16.49 | 16.49 | 15.70 | 16.32 | 191,042 | -0.39(-2.33%) |
Mar 22, 2019 | 16.95 | 17.12 | 16.52 | 16.71 | 149,700 | -0.39(-2.28%) |
Mar 21, 2019 | 17.04 | 17.38 | 17.00 | 17.10 | 122,645 | -0.17(-0.98%) |
Mar 20, 2019 | 17.29 | 17.42 | 16.98 | 17.27 | 127,559 | -0.02(-0.12%) |
Mar 19, 2019 | 17.41 | 17.55 | 17.22 | 17.29 | 108,034 | -0.01(-0.06%) |
Mar 18, 2019 | 17.27 | 17.53 | 17.04 | 17.30 | 186,182 | +0.06(+0.35%) |
Mar 15, 2019 | 16.33 | 17.24 | 16.33 | 17.24 | 334,900 | +0.98(+6.03%) |
Mar 14, 2019 | 16.33 | 16.40 | 16.20 | 16.26 | 74,198 | +0.03(+0.18%) |
Mar 13, 2019 | 16.40 | 16.54 | 16.16 | 16.23 | 101,590 | +0.01(+0.06%) |
Mar 12, 2019 | 16.29 | 16.33 | 16.06 | 16.22 | 163,054 | +0.07(+0.43%) |
Mar 11, 2019 | 16.23 | 16.41 | 15.61 | 16.15 | 438,227 | -0.08(-0.49%) |
Mar 08, 2019 | 17.39 | 17.54 | 16.15 | 16.23 | 295,100 | -1.53(-8.61%) |
Mar 07, 2019 | 17.95 | 18.00 | 17.57 | 17.76 | 147,837 | +0.25(+1.43%) |
Mar 06, 2019 | 17.85 | 17.95 | 16.41 | 17.51 | 296,156 | -0.44(-2.45%) |
Mar 05, 2019 | 17.40 | 18.05 | 17.38 | 17.95 | 301,567 | +0.68(+3.94%) |
Mar 04, 2019 | 16.95 | 17.29 | 16.72 | 17.27 | 225,689 | +0.73(+4.41%) |
Mar 01, 2019 | 16.54 | 16.54 | 16.20 | 16.54 | 63,100 | +0.17(+1.04%) |
Feb 28, 2019 | 16.35 | 16.45 | 16.20 | 16.37 | 77,933 | +0.03(+0.18%) |
Feb 27, 2019 | 16.48 | 16.52 | 16.29 | 16.34 | 41,729 | -0.21(-1.27%) |
Feb 26, 2019 | 16.50 | 16.59 | 16.38 | 16.55 | 45,234 | +0.05(+0.30%) |
Feb 25, 2019 | 16.98 | 17.00 | 16.50 | 16.50 | 85,611 | -0.26(-1.55%) |
Feb 22, 2019 | 16.55 | 17.00 | 16.55 | 16.76 | 269,400 | +0.20(+1.21%) |
Feb 21, 2019 | 16.20 | 16.61 | 16.14 | 16.56 | 200,373 | +0.33(+2.03%) |
Feb 20, 2019 | 15.24 | 16.34 | 15.23 | 16.23 | 456,510 | +1.02(+6.71%) |
Feb 19, 2019 | 15.21 | 15.24 | 15.01 | 15.21 | 88,050 | -0.02(-0.13%) |
Feb 15, 2019 | 14.92 | 15.24 | 14.90 | 15.23 | 115,300 | +0.40(+2.70%) |
Feb 14, 2019 | 14.83 | 14.96 | 14.83 | 14.83 | 60,919 | -0.06(-0.40%) |
Feb 13, 2019 | 14.97 | 14.97 | 14.81 | 14.89 | 48,613 | -0.05(-0.33%) |
Feb 12, 2019 | 14.96 | 15.02 | 14.82 | 14.94 | 68,148 | +0.07(+0.47%) |
Feb 11, 2019 | 14.93 | 15.02 | 14.66 | 14.87 | 60,599 | +0.06(+0.41%) |
Feb 08, 2019 | 14.64 | 14.82 | 14.59 | 14.81 | 72,000 | +0.06(+0.41%) |
Feb 07, 2019 | 14.83 | 14.89 | 14.41 | 14.75 | 79,158 | -0.18(-1.21%) |
Feb 06, 2019 | 15.19 | 15.19 | 14.90 | 14.93 | 46,162 | -0.27(-1.78%) |
Feb 05, 2019 | 15.39 | 15.50 | 15.06 | 15.20 | 97,707 | -0.04(-0.26%) |
Feb 04, 2019 | 15.03 | 15.30 | 14.94 | 15.24 | 74,389 | +0.18(+1.20%) |