Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.85 | 19.55 | 17.81 | 18.83 | 1,066,307 | +1.44(+8.28%) |
Apr 29, 2019 | 17.15 | 17.52 | 17.09 | 17.39 | 407,078 | +0.21(+1.24%) |
Apr 26, 2019 | 16.83 | 17.20 | 16.71 | 17.18 | 245,486 | +0.35(+2.08%) |
Apr 25, 2019 | 17.26 | 17.26 | 16.75 | 16.83 | 215,470 | -0.40(-2.32%) |
Apr 24, 2019 | 16.88 | 17.33 | 16.78 | 17.23 | 304,770 | +0.32(+1.86%) |
Apr 23, 2019 | 16.70 | 17.09 | 16.65 | 16.92 | 470,984 | +0.31(+1.85%) |
Apr 22, 2019 | 17.05 | 17.06 | 16.55 | 16.61 | 282,417 | -0.48(-2.79%) |
Apr 18, 2019 | 17.35 | 17.38 | 16.99 | 17.09 | 308,265 | -0.26(-1.47%) |
Apr 17, 2019 | 17.38 | 17.43 | 17.21 | 17.34 | 190,125 | +0.03(+0.20%) |
Apr 16, 2019 | 17.15 | 17.32 | 17.04 | 17.31 | 215,539 | +0.16(+0.94%) |
Apr 15, 2019 | 17.03 | 17.21 | 17.02 | 17.15 | 160,808 | +0.15(+0.90%) |
Apr 12, 2019 | 17.32 | 17.37 | 16.97 | 16.99 | 163,931 | -0.26(-1.48%) |
Apr 11, 2019 | 16.83 | 17.33 | 16.83 | 17.25 | 361,761 | +0.33(+1.97%) |
Apr 10, 2019 | 16.51 | 16.97 | 16.51 | 16.92 | 258,473 | +0.49(+2.96%) |
Apr 09, 2019 | 16.51 | 16.57 | 16.39 | 16.43 | 240,399 | -0.08(-0.46%) |
Apr 08, 2019 | 16.43 | 16.67 | 16.26 | 16.51 | 306,043 | +0.00(+0.00%) |
Apr 05, 2019 | 16.51 | 16.67 | 16.48 | 16.51 | 278,123 | +0.05(+0.31%) |
Apr 04, 2019 | 16.20 | 16.46 | 16.19 | 16.46 | 166,001 | +0.28(+1.72%) |
Apr 03, 2019 | 16.08 | 16.20 | 16.03 | 16.18 | 148,495 | +0.18(+1.11%) |
Apr 02, 2019 | 16.18 | 16.18 | 15.98 | 16.00 | 224,483 | -0.19(-1.15%) |
Apr 01, 2019 | 16.21 | 16.31 | 16.01 | 16.19 | 232,989 | +0.04(+0.26%) |
Mar 29, 2019 | 16.40 | 16.51 | 15.99 | 16.14 | 305,260 | -0.24(-1.44%) |
Mar 28, 2019 | 16.39 | 16.55 | 16.24 | 16.38 | 168,774 | +0.02(+0.10%) |
Mar 27, 2019 | 16.28 | 16.48 | 16.19 | 16.36 | 205,190 | +0.13(+0.78%) |
Mar 26, 2019 | 16.08 | 16.33 | 16.08 | 16.24 | 235,012 | +0.24(+1.48%) |
Mar 25, 2019 | 15.56 | 16.08 | 15.56 | 16.00 | 257,870 | +0.35(+2.21%) |
Mar 22, 2019 | 16.05 | 16.18 | 15.59 | 15.65 | 312,725 | -0.50(-3.08%) |
Mar 21, 2019 | 16.04 | 16.36 | 16.04 | 16.15 | 315,338 | +0.08(+0.53%) |
Mar 20, 2019 | 16.31 | 16.41 | 15.88 | 16.07 | 417,442 | -0.25(-1.55%) |
Mar 19, 2019 | 16.41 | 16.47 | 16.29 | 16.32 | 260,005 | -0.04(-0.26%) |
Mar 18, 2019 | 16.16 | 16.39 | 16.06 | 16.36 | 495,833 | +0.20(+1.25%) |
Mar 15, 2019 | 15.98 | 16.18 | 15.86 | 16.16 | 688,494 | +0.18(+1.11%) |
Mar 14, 2019 | 16.23 | 16.23 | 15.81 | 15.98 | 294,804 | -0.27(-1.66%) |
Mar 13, 2019 | 16.46 | 16.52 | 16.16 | 16.25 | 188,632 | -0.16(-0.98%) |
Mar 12, 2019 | 16.54 | 16.68 | 16.34 | 16.41 | 247,194 | -0.12(-0.71%) |
Mar 11, 2019 | 16.45 | 16.57 | 16.32 | 16.53 | 354,505 | +0.19(+1.14%) |
Mar 08, 2019 | 16.26 | 16.46 | 16.16 | 16.35 | 354,912 | +0.01(+0.05%) |
Mar 07, 2019 | 16.57 | 16.64 | 16.30 | 16.34 | 231,606 | -0.25(-1.53%) |
Mar 06, 2019 | 16.49 | 16.72 | 16.42 | 16.59 | 209,293 | +0.08(+0.51%) |
Mar 05, 2019 | 16.78 | 16.78 | 16.50 | 16.51 | 278,282 | -0.26(-1.56%) |
Mar 04, 2019 | 17.17 | 17.19 | 16.57 | 16.77 | 422,391 | -0.35(-2.07%) |
Mar 01, 2019 | 17.08 | 17.24 | 16.83 | 17.12 | 300,046 | +0.18(+1.05%) |
Feb 28, 2019 | 16.64 | 16.99 | 16.50 | 16.94 | 196,876 | +0.29(+1.72%) |
Feb 27, 2019 | 17.14 | 17.16 | 16.62 | 16.66 | 211,239 | -0.51(-2.95%) |
Feb 26, 2019 | 16.98 | 17.27 | 16.98 | 17.16 | 284,080 | +0.15(+0.89%) |
Feb 25, 2019 | 16.88 | 17.48 | 16.83 | 17.01 | 417,334 | +0.40(+2.39%) |
Feb 22, 2019 | 16.50 | 16.69 | 16.41 | 16.62 | 166,968 | +0.16(+0.97%) |
Feb 21, 2019 | 16.52 | 16.67 | 16.31 | 16.46 | 281,464 | -0.13(-0.81%) |
Feb 20, 2019 | 16.72 | 16.78 | 16.49 | 16.59 | 375,168 | -0.05(-0.30%) |
Feb 19, 2019 | 16.65 | 16.86 | 16.56 | 16.64 | 221,744 | -0.03(-0.20%) |
Feb 15, 2019 | 16.51 | 16.73 | 16.44 | 16.67 | 221,242 | +0.21(+1.28%) |
Feb 14, 2019 | 16.23 | 16.52 | 16.12 | 16.46 | 259,640 | +0.16(+0.98%) |
Feb 13, 2019 | 16.51 | 16.70 | 16.24 | 16.30 | 237,044 | -0.19(-1.18%) |
Feb 12, 2019 | 16.28 | 16.67 | 16.28 | 16.50 | 453,411 | +0.31(+1.93%) |
Feb 11, 2019 | 16.24 | 16.36 | 16.01 | 16.19 | 247,437 | -0.04(-0.26%) |
Feb 08, 2019 | 15.85 | 16.26 | 15.85 | 16.23 | 344,958 | +0.44(+2.78%) |
Feb 07, 2019 | 15.50 | 15.84 | 15.45 | 15.79 | 396,291 | +0.20(+1.30%) |
Feb 06, 2019 | 16.09 | 16.13 | 15.57 | 15.59 | 431,870 | -0.50(-3.10%) |
Feb 05, 2019 | 16.03 | 16.14 | 15.92 | 16.08 | 324,716 | +0.06(+0.37%) |
Feb 04, 2019 | 15.61 | 16.09 | 15.47 | 16.03 | 432,937 | +0.08(+0.53%) |