Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.93 | 17.96 | 17.25 | 17.36 | 605,821 | -0.56(-3.10%) |
Apr 29, 2019 | 17.49 | 17.96 | 17.49 | 17.92 | 430,258 | +0.45(+2.59%) |
Apr 26, 2019 | 17.61 | 17.80 | 17.43 | 17.46 | 511,905 | -0.17(-0.99%) |
Apr 25, 2019 | 17.81 | 17.87 | 17.36 | 17.64 | 436,209 | -0.28(-1.55%) |
Apr 24, 2019 | 17.52 | 18.05 | 17.51 | 17.92 | 624,950 | +0.48(+2.73%) |
Apr 23, 2019 | 17.24 | 17.60 | 17.09 | 17.44 | 849,970 | +0.27(+1.57%) |
Apr 22, 2019 | 17.76 | 17.76 | 16.88 | 17.17 | 960,580 | -0.56(-3.14%) |
Apr 18, 2019 | 17.49 | 17.76 | 17.32 | 17.72 | 856,910 | +0.26(+1.50%) |
Apr 17, 2019 | 17.81 | 17.96 | 17.37 | 17.46 | 702,593 | -0.24(-1.35%) |
Apr 16, 2019 | 17.89 | 18.00 | 17.41 | 17.70 | 443,434 | -0.12(-0.67%) |
Apr 15, 2019 | 18.00 | 18.16 | 17.81 | 17.82 | 582,954 | -0.16(-0.88%) |
Apr 12, 2019 | 18.67 | 18.94 | 17.93 | 17.98 | 714,931 | -0.64(-3.41%) |
Apr 11, 2019 | 18.77 | 18.96 | 18.57 | 18.61 | 577,403 | -0.17(-0.93%) |
Apr 10, 2019 | 18.62 | 18.99 | 18.54 | 18.79 | 737,932 | +0.22(+1.20%) |
Apr 09, 2019 | 18.42 | 18.71 | 18.14 | 18.57 | 591,490 | +0.14(+0.73%) |
Apr 08, 2019 | 18.39 | 18.69 | 18.25 | 18.43 | 536,008 | -0.01(-0.04%) |
Apr 05, 2019 | 18.36 | 18.70 | 18.27 | 18.44 | 453,502 | +0.07(+0.39%) |
Apr 04, 2019 | 18.30 | 18.50 | 18.22 | 18.37 | 558,711 | +0.07(+0.39%) |
Apr 03, 2019 | 18.30 | 18.40 | 18.08 | 18.30 | 437,579 | +0.12(+0.66%) |
Apr 02, 2019 | 18.36 | 18.43 | 18.07 | 18.18 | 566,287 | -0.19(-1.04%) |
Apr 01, 2019 | 18.17 | 18.59 | 18.08 | 18.37 | 1,203,830 | +0.27(+1.49%) |
Mar 29, 2019 | 17.77 | 18.15 | 17.54 | 18.10 | 678,429 | +0.48(+2.75%) |
Mar 28, 2019 | 17.76 | 18.16 | 17.55 | 17.61 | 580,108 | -0.14(-0.81%) |
Mar 27, 2019 | 17.23 | 17.85 | 17.04 | 17.76 | 731,040 | +0.61(+3.57%) |
Mar 26, 2019 | 17.31 | 17.64 | 17.08 | 17.14 | 602,013 | -0.01(-0.05%) |
Mar 25, 2019 | 16.48 | 17.37 | 16.44 | 17.15 | 881,335 | +0.70(+4.25%) |
Mar 22, 2019 | 16.29 | 16.62 | 16.10 | 16.45 | 787,808 | +0.17(+1.02%) |
Mar 21, 2019 | 17.10 | 17.10 | 16.29 | 16.29 | 842,300 | -0.84(-4.92%) |
Mar 20, 2019 | 16.91 | 17.26 | 16.82 | 17.13 | 557,336 | +0.10(+0.56%) |
Mar 19, 2019 | 16.84 | 17.29 | 16.76 | 17.03 | 593,717 | +0.29(+1.71%) |
Mar 18, 2019 | 16.81 | 16.88 | 16.46 | 16.75 | 655,426 | -0.07(-0.43%) |
Mar 15, 2019 | 16.65 | 16.90 | 16.45 | 16.82 | 1,369,948 | +0.21(+1.29%) |
Mar 14, 2019 | 16.99 | 17.08 | 16.60 | 16.60 | 293,174 | -0.44(-2.61%) |
Mar 13, 2019 | 17.08 | 17.30 | 16.94 | 17.05 | 386,874 | -0.01(-0.05%) |
Mar 12, 2019 | 16.68 | 17.14 | 16.58 | 17.06 | 655,293 | +0.41(+2.48%) |
Mar 11, 2019 | 16.55 | 16.71 | 16.12 | 16.64 | 674,265 | +0.09(+0.53%) |
Mar 08, 2019 | 16.60 | 16.68 | 16.12 | 16.56 | 768,425 | -0.14(-0.86%) |
Mar 07, 2019 | 17.18 | 17.32 | 16.68 | 16.70 | 424,246 | -0.48(-2.78%) |
Mar 06, 2019 | 17.72 | 17.78 | 17.14 | 17.18 | 428,484 | -0.52(-2.96%) |
Mar 05, 2019 | 17.73 | 17.95 | 17.48 | 17.70 | 461,389 | +0.03(+0.18%) |
Mar 04, 2019 | 18.61 | 18.61 | 17.52 | 17.67 | 667,755 | -0.91(-4.88%) |
Mar 01, 2019 | 18.42 | 18.97 | 18.29 | 18.57 | 606,306 | +0.26(+1.43%) |
Feb 28, 2019 | 18.61 | 18.74 | 17.52 | 18.31 | 726,960 | -0.28(-1.50%) |
Feb 27, 2019 | 18.51 | 19.10 | 18.32 | 18.59 | 702,641 | +0.07(+0.39%) |
Feb 26, 2019 | 18.59 | 18.63 | 18.20 | 18.52 | 647,950 | -0.06(-0.30%) |
Feb 25, 2019 | 18.22 | 18.85 | 18.22 | 18.57 | 675,272 | +0.41(+2.27%) |
Feb 22, 2019 | 18.11 | 18.16 | 17.76 | 18.16 | 416,371 | +0.12(+0.66%) |
Feb 21, 2019 | 18.39 | 18.54 | 17.92 | 18.04 | 536,494 | -0.41(-2.24%) |
Feb 20, 2019 | 18.63 | 18.86 | 18.41 | 18.46 | 515,148 | -0.22(-1.19%) |
Feb 19, 2019 | 18.77 | 19.02 | 18.52 | 18.68 | 570,181 | -0.06(-0.34%) |
Feb 15, 2019 | 18.61 | 19.00 | 18.59 | 18.74 | 482,075 | +0.21(+1.16%) |
Feb 14, 2019 | 18.51 | 18.70 | 18.17 | 18.53 | 434,810 | -0.07(-0.38%) |
Feb 13, 2019 | 18.38 | 18.78 | 18.21 | 18.60 | 482,363 | +0.19(+1.04%) |
Feb 12, 2019 | 17.91 | 18.50 | 17.72 | 18.41 | 441,106 | +0.59(+3.30%) |
Feb 11, 2019 | 17.92 | 18.15 | 17.68 | 17.82 | 467,689 | -0.04(-0.22%) |
Feb 08, 2019 | 17.60 | 18.00 | 17.23 | 17.86 | 763,264 | +0.19(+1.08%) |
Feb 07, 2019 | 18.12 | 18.32 | 17.65 | 17.67 | 652,946 | -0.55(-3.01%) |
Feb 06, 2019 | 18.91 | 19.16 | 18.14 | 18.22 | 615,141 | -0.69(-3.66%) |
Feb 05, 2019 | 18.83 | 19.25 | 18.78 | 18.91 | 551,816 | +0.17(+0.89%) |
Feb 04, 2019 | 18.23 | 19.08 | 18.23 | 18.74 | 686,739 | +0.52(+2.83%) |