Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.16 | 17.65 | 17.10 | 17.60 | 334,974 | +0.36(+2.09%) |
Apr 29, 2019 | 17.11 | 17.43 | 16.95 | 17.24 | 570,770 | -0.32(-1.85%) |
Apr 26, 2019 | 17.59 | 18.01 | 17.17 | 17.56 | 451,981 | +0.10(+0.57%) |
Apr 25, 2019 | 18.04 | 18.04 | 16.66 | 17.46 | 703,014 | -0.29(-1.62%) |
Apr 24, 2019 | 17.63 | 17.99 | 17.55 | 17.75 | 852,794 | +0.23(+1.28%) |
Apr 23, 2019 | 17.17 | 17.56 | 17.06 | 17.53 | 306,853 | +0.37(+2.15%) |
Apr 22, 2019 | 16.65 | 17.38 | 16.65 | 17.16 | 215,979 | +0.39(+2.31%) |
Apr 18, 2019 | 17.09 | 17.16 | 16.42 | 16.77 | 168,840 | -0.37(-2.15%) |
Apr 17, 2019 | 16.85 | 17.30 | 16.81 | 17.14 | 477,453 | +0.50(+3.03%) |
Apr 16, 2019 | 17.15 | 17.29 | 16.58 | 16.64 | 285,579 | -0.42(-2.48%) |
Apr 15, 2019 | 16.97 | 17.40 | 16.76 | 17.06 | 184,750 | +0.20(+1.17%) |
Apr 12, 2019 | 17.27 | 17.29 | 16.80 | 16.86 | 180,948 | -0.23(-1.37%) |
Apr 11, 2019 | 17.17 | 17.38 | 17.03 | 17.10 | 209,270 | +0.05(+0.32%) |
Apr 10, 2019 | 16.95 | 17.27 | 16.81 | 17.04 | 218,448 | +0.15(+0.91%) |
Apr 09, 2019 | 16.47 | 17.53 | 16.43 | 16.89 | 776,390 | +0.35(+2.12%) |
Apr 08, 2019 | 16.70 | 16.78 | 16.24 | 16.54 | 493,135 | -0.23(-1.40%) |
Apr 05, 2019 | 17.01 | 17.27 | 16.74 | 16.77 | 140,626 | -0.20(-1.17%) |
Apr 04, 2019 | 17.39 | 17.48 | 16.54 | 16.97 | 330,439 | -0.48(-2.73%) |
Apr 03, 2019 | 17.97 | 18.33 | 17.37 | 17.45 | 258,199 | -0.38(-2.12%) |
Apr 02, 2019 | 17.55 | 17.90 | 17.21 | 17.83 | 353,076 | +0.30(+1.70%) |
Apr 01, 2019 | 17.75 | 17.96 | 17.24 | 17.53 | 651,568 | -0.05(-0.26%) |
Mar 29, 2019 | 17.24 | 17.64 | 17.08 | 17.57 | 403,662 | +0.50(+2.95%) |
Mar 28, 2019 | 16.98 | 17.42 | 16.74 | 17.07 | 268,204 | +0.16(+0.96%) |
Mar 27, 2019 | 17.20 | 17.31 | 16.65 | 16.91 | 439,870 | -0.26(-1.52%) |
Mar 26, 2019 | 17.08 | 17.45 | 16.92 | 17.17 | 188,525 | +0.30(+1.76%) |
Mar 25, 2019 | 17.21 | 17.21 | 16.65 | 16.87 | 485,846 | -0.34(-1.99%) |
Mar 22, 2019 | 17.78 | 17.93 | 17.15 | 17.21 | 359,230 | -0.58(-3.24%) |
Mar 21, 2019 | 17.44 | 17.98 | 17.37 | 17.79 | 314,292 | +0.25(+1.44%) |
Mar 20, 2019 | 18.04 | 18.16 | 17.50 | 17.54 | 323,646 | -0.61(-3.37%) |
Mar 19, 2019 | 18.68 | 18.82 | 18.01 | 18.15 | 557,267 | -0.34(-1.85%) |
Mar 18, 2019 | 17.51 | 19.10 | 17.08 | 18.49 | 2,119,109 | +0.40(+2.19%) |
Mar 15, 2019 | 17.26 | 18.19 | 16.96 | 18.10 | 3,079,339 | +1.01(+5.90%) |
Mar 14, 2019 | 16.77 | 17.15 | 16.43 | 17.09 | 727,206 | +0.30(+1.77%) |
Mar 13, 2019 | 16.40 | 17.13 | 16.40 | 16.79 | 381,372 | +0.44(+2.70%) |
Mar 12, 2019 | 16.34 | 16.64 | 16.04 | 16.35 | 183,141 | +0.13(+0.78%) |
Mar 11, 2019 | 16.13 | 16.35 | 16.08 | 16.22 | 120,241 | +0.11(+0.67%) |
Mar 08, 2019 | 15.91 | 16.16 | 15.91 | 16.11 | 312,688 | +0.00(+0.00%) |
Mar 07, 2019 | 16.01 | 16.38 | 16.00 | 16.11 | 210,840 | +0.00(+0.00%) |
Mar 06, 2019 | 16.34 | 16.34 | 15.77 | 16.11 | 365,639 | -0.14(-0.89%) |
Mar 05, 2019 | 16.56 | 16.56 | 16.16 | 16.26 | 179,914 | -0.32(-1.95%) |
Mar 04, 2019 | 16.97 | 17.10 | 15.94 | 16.58 | 666,886 | -0.29(-1.71%) |
Mar 01, 2019 | 17.16 | 17.29 | 16.81 | 16.87 | 451,426 | -0.24(-1.42%) |
Feb 28, 2019 | 17.08 | 17.19 | 16.91 | 17.11 | 264,835 | -0.13(-0.78%) |
Feb 27, 2019 | 17.02 | 17.27 | 17.02 | 17.25 | 407,222 | +0.22(+1.27%) |
Feb 26, 2019 | 17.01 | 17.19 | 16.75 | 17.03 | 310,506 | +0.03(+0.16%) |
Feb 25, 2019 | 17.05 | 17.19 | 16.97 | 17.01 | 132,289 | +0.07(+0.43%) |
Feb 22, 2019 | 16.71 | 17.19 | 16.60 | 16.93 | 229,378 | +0.29(+1.73%) |
Feb 21, 2019 | 16.98 | 17.05 | 16.57 | 16.65 | 400,589 | -0.43(-2.53%) |
Feb 20, 2019 | 17.22 | 17.29 | 16.87 | 17.08 | 308,612 | -0.12(-0.68%) |
Feb 19, 2019 | 17.19 | 17.38 | 17.08 | 17.19 | 475,066 | +0.07(+0.42%) |
Feb 15, 2019 | 16.95 | 17.44 | 16.91 | 17.12 | 426,322 | +0.29(+1.71%) |
Feb 14, 2019 | 16.93 | 17.16 | 16.79 | 16.83 | 414,666 | -0.17(-1.01%) |
Feb 13, 2019 | 16.83 | 17.10 | 16.71 | 17.01 | 586,132 | +0.38(+2.27%) |
Feb 12, 2019 | 16.55 | 16.77 | 16.44 | 16.63 | 335,949 | +0.27(+1.65%) |
Feb 11, 2019 | 16.38 | 16.60 | 15.87 | 16.36 | 485,169 | +0.11(+0.66%) |
Feb 08, 2019 | 15.73 | 16.76 | 15.31 | 16.25 | 1,042,923 | +0.45(+2.85%) |
Feb 07, 2019 | 15.92 | 15.95 | 15.40 | 15.80 | 605,608 | -0.14(-0.85%) |
Feb 06, 2019 | 16.39 | 16.39 | 15.54 | 15.93 | 310,964 | -0.32(-1.99%) |
Feb 05, 2019 | 16.23 | 16.45 | 16.19 | 16.26 | 321,282 | +0.05(+0.33%) |
Feb 04, 2019 | 16.09 | 16.47 | 16.08 | 16.20 | 658,935 | +0.18(+1.12%) |