Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.70 | 17.80 | 16.90 | 17.00 | 9,382 | -0.60(-3.41%) |
Apr 29, 2019 | 16.90 | 17.90 | 16.70 | 17.60 | 22,553 | +0.60(+3.53%) |
Apr 26, 2019 | 16.70 | 17.00 | 16.50 | 17.00 | 9,770 | +0.30(+1.80%) |
Apr 25, 2019 | 17.20 | 17.20 | 16.60 | 16.70 | 11,883 | -0.60(-3.47%) |
Apr 24, 2019 | 17.20 | 17.50 | 16.90 | 17.30 | 15,681 | +0.10(+0.58%) |
Apr 23, 2019 | 16.70 | 17.80 | 16.50 | 17.20 | 23,352 | +0.30(+1.78%) |
Apr 22, 2019 | 16.00 | 17.40 | 15.80 | 16.90 | 17,090 | +0.70(+4.32%) |
Apr 18, 2019 | 16.20 | 16.40 | 15.50 | 16.20 | 35,640 | -0.20(-1.22%) |
Apr 17, 2019 | 17.50 | 17.50 | 16.20 | 16.40 | 43,564 | -1.10(-6.29%) |
Apr 16, 2019 | 17.80 | 17.80 | 17.00 | 17.50 | 23,976 | -0.10(-0.57%) |
Apr 15, 2019 | 17.10 | 18.00 | 16.70 | 17.60 | 74,223 | +0.40(+2.33%) |
Apr 12, 2019 | 18.20 | 18.30 | 16.50 | 17.20 | 98,980 | -1.00(-5.49%) |
Apr 11, 2019 | 19.00 | 19.00 | 17.50 | 18.20 | 80,481 | -0.90(-4.71%) |
Apr 10, 2019 | 19.50 | 19.50 | 18.50 | 19.10 | 65,634 | -0.20(-1.04%) |
Apr 09, 2019 | 19.60 | 19.70 | 19.20 | 19.30 | 31,502 | -0.40(-2.03%) |
Apr 08, 2019 | 19.50 | 19.80 | 19.40 | 19.70 | 42,950 | +0.20(+1.03%) |
Apr 05, 2019 | 19.20 | 19.80 | 19.10 | 19.50 | 55,210 | +0.20(+1.04%) |
Apr 04, 2019 | 19.40 | 19.70 | 19.10 | 19.30 | 56,108 | -0.10(-0.52%) |
Apr 03, 2019 | 20.20 | 20.50 | 19.10 | 19.40 | 91,660 | -1.30(-6.28%) |
Apr 02, 2019 | 20.40 | 21.70 | 19.70 | 20.70 | 127,399 | +1.20(+6.15%) |
Apr 01, 2019 | 19.20 | 19.70 | 18.50 | 19.50 | 38,676 | +0.80(+4.28%) |
Mar 29, 2019 | 19.00 | 19.30 | 18.63 | 18.70 | 29,020 | -0.30(-1.58%) |
Mar 28, 2019 | 18.50 | 19.90 | 17.99 | 19.00 | 57,497 | +0.40(+2.15%) |
Mar 27, 2019 | 18.80 | 19.30 | 18.00 | 18.60 | 59,429 | -0.40(-2.11%) |
Mar 26, 2019 | 19.70 | 20.00 | 18.60 | 19.00 | 62,240 | -0.70(-3.55%) |
Mar 25, 2019 | 19.60 | 20.30 | 19.10 | 19.70 | 62,668 | +0.00(+0.00%) |
Mar 22, 2019 | 20.80 | 20.90 | 19.40 | 19.70 | 100,060 | -1.10(-5.29%) |
Mar 21, 2019 | 19.90 | 22.20 | 19.50 | 20.80 | 129,768 | +0.60(+2.97%) |
Mar 20, 2019 | 21.60 | 22.50 | 18.90 | 20.20 | 166,006 | -1.10(-5.16%) |
Mar 19, 2019 | 21.60 | 23.40 | 20.90 | 21.30 | 269,164 | -2.00(-8.58%) |
Mar 18, 2019 | 28.80 | 29.70 | 21.10 | 23.30 | 1,493,096 | +0.80(+3.56%) |
Mar 15, 2019 | 20.10 | 24.40 | 19.40 | 22.50 | 564,070 | +4.00(+21.62%) |
Mar 14, 2019 | 19.90 | 20.30 | 18.10 | 18.50 | 115,483 | -1.20(-6.09%) |
Mar 13, 2019 | 20.30 | 21.50 | 18.60 | 19.70 | 164,722 | -0.20(-1.01%) |
Mar 12, 2019 | 18.70 | 23.40 | 18.00 | 19.90 | 650,515 | +2.40(+13.71%) |
Mar 11, 2019 | 18.00 | 18.40 | 16.50 | 17.50 | 253,625 | +0.00(+0.00%) |
Mar 08, 2019 | 15.00 | 17.90 | 14.40 | 17.50 | 241,030 | +2.70(+18.24%) |
Mar 07, 2019 | 14.30 | 14.90 | 14.10 | 14.80 | 18,663 | +0.60(+4.23%) |
Mar 06, 2019 | 14.70 | 14.90 | 14.15 | 14.20 | 25,918 | -0.60(-4.05%) |
Mar 05, 2019 | 14.90 | 15.00 | 14.40 | 14.80 | 18,169 | +0.00(+0.00%) |
Mar 04, 2019 | 15.30 | 15.30 | 14.40 | 14.80 | 41,853 | -0.30(-1.99%) |
Mar 01, 2019 | 15.60 | 15.60 | 15.00 | 15.10 | 22,520 | -0.50(-3.21%) |
Feb 28, 2019 | 15.50 | 15.60 | 14.50 | 15.60 | 36,888 | +0.20(+1.30%) |
Feb 27, 2019 | 15.50 | 15.60 | 15.00 | 15.40 | 19,823 | -0.30(-1.91%) |
Feb 26, 2019 | 15.50 | 15.70 | 15.10 | 15.70 | 19,064 | +0.40(+2.61%) |
Feb 25, 2019 | 16.10 | 16.90 | 15.10 | 15.30 | 96,122 | -1.10(-6.71%) |
Feb 22, 2019 | 15.90 | 16.60 | 15.40 | 16.40 | 107,560 | +0.70(+4.46%) |
Feb 21, 2019 | 16.10 | 16.30 | 15.20 | 15.70 | 55,244 | -0.30(-1.88%) |
Feb 20, 2019 | 16.50 | 16.70 | 15.90 | 16.00 | 61,505 | -0.60(-3.61%) |
Feb 19, 2019 | 17.00 | 17.20 | 16.30 | 16.60 | 79,887 | +0.10(+0.61%) |
Feb 15, 2019 | 16.80 | 16.80 | 16.00 | 16.50 | 76,240 | -0.10(-0.60%) |
Feb 14, 2019 | 15.80 | 16.80 | 15.60 | 16.60 | 149,711 | +1.00(+6.41%) |
Feb 13, 2019 | 15.90 | 16.10 | 15.20 | 15.60 | 73,047 | +0.00(+0.00%) |
Feb 12, 2019 | 15.00 | 16.20 | 14.70 | 15.60 | 172,022 | +0.70(+4.70%) |
Feb 11, 2019 | 15.00 | 15.80 | 14.50 | 14.90 | 67,442 | +0.00(+0.00%) |
Feb 08, 2019 | 15.30 | 15.50 | 14.00 | 14.90 | 100,280 | -0.30(-1.97%) |
Feb 07, 2019 | 16.00 | 16.20 | 14.60 | 15.20 | 112,006 | -0.80(-5.00%) |
Feb 06, 2019 | 15.50 | 16.40 | 14.60 | 16.00 | 344,295 | +1.60(+11.11%) |
Feb 05, 2019 | 13.80 | 14.60 | 13.60 | 14.40 | 49,293 | +0.50(+3.60%) |
Feb 04, 2019 | 15.00 | 15.00 | 13.50 | 13.90 | 64,288 | -1.10(-7.33%) |