Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.85 | 18.20 | 17.61 | 17.85 | 7,239 | +0.21(+1.19%) |
Apr 29, 2019 | 17.57 | 18.20 | 17.38 | 17.64 | 4,313 | -0.07(-0.40%) |
Apr 26, 2019 | 17.36 | 17.92 | 17.15 | 17.71 | 4,985 | +0.56(+3.27%) |
Apr 25, 2019 | 17.22 | 17.50 | 16.94 | 17.15 | 3,346 | -0.07(-0.41%) |
Apr 24, 2019 | 17.29 | 17.64 | 17.16 | 17.22 | 4,402 | -0.14(-0.81%) |
Apr 23, 2019 | 17.29 | 17.64 | 17.25 | 17.36 | 4,246 | -0.28(-1.59%) |
Apr 22, 2019 | 17.29 | 17.78 | 17.18 | 17.64 | 5,979 | +0.49(+2.86%) |
Apr 18, 2019 | 17.50 | 17.89 | 17.15 | 17.15 | 10,528 | -0.35(-2.00%) |
Apr 17, 2019 | 17.50 | 18.06 | 17.15 | 17.50 | 16,861 | -0.07(-0.40%) |
Apr 16, 2019 | 19.18 | 20.58 | 17.15 | 17.57 | 103,624 | -1.68(-8.73%) |
Apr 15, 2019 | 18.83 | 21.84 | 18.34 | 19.25 | 146,033 | +0.21(+1.10%) |
Apr 12, 2019 | 18.34 | 19.39 | 18.20 | 19.04 | 39,385 | +0.84(+4.62%) |
Apr 11, 2019 | 17.90 | 18.48 | 17.71 | 18.20 | 13,431 | +0.56(+3.17%) |
Apr 10, 2019 | 17.64 | 18.90 | 17.64 | 17.64 | 34,323 | -0.25(-1.37%) |
Apr 09, 2019 | 17.43 | 18.83 | 17.43 | 17.89 | 15,778 | +0.60(+3.44%) |
Apr 08, 2019 | 17.36 | 18.20 | 17.29 | 17.29 | 9,065 | -0.49(-2.76%) |
Apr 05, 2019 | 17.64 | 18.36 | 17.15 | 17.78 | 12,271 | -0.49(-2.68%) |
Apr 04, 2019 | 18.97 | 19.18 | 17.64 | 18.27 | 39,319 | -0.98(-5.09%) |
Apr 03, 2019 | 16.80 | 19.81 | 16.80 | 19.25 | 114,196 | +2.45(+14.58%) |
Apr 02, 2019 | 16.59 | 17.36 | 16.59 | 16.80 | 4,927 | +0.21(+1.27%) |
Apr 01, 2019 | 16.73 | 17.25 | 16.45 | 16.59 | 13,295 | -0.21(-1.25%) |
Mar 29, 2019 | 16.94 | 17.56 | 16.80 | 16.80 | 3,542 | -0.32(-1.84%) |
Mar 28, 2019 | 16.73 | 17.36 | 16.52 | 17.12 | 6,360 | +0.53(+3.17%) |
Mar 27, 2019 | 17.50 | 17.85 | 16.45 | 16.59 | 12,181 | -0.98(-5.58%) |
Mar 26, 2019 | 17.50 | 17.92 | 17.36 | 17.57 | 8,381 | -0.00(-0.02%) |
Mar 25, 2019 | 18.13 | 18.20 | 17.43 | 17.57 | 10,040 | -0.21(-1.16%) |
Mar 22, 2019 | 19.04 | 19.04 | 17.50 | 17.78 | 14,428 | -1.61(-8.30%) |
Mar 21, 2019 | 18.83 | 19.60 | 18.27 | 19.39 | 12,182 | +0.84(+4.53%) |
Mar 20, 2019 | 18.83 | 19.60 | 18.41 | 18.55 | 15,160 | -1.05(-5.36%) |
Mar 19, 2019 | 18.34 | 21.98 | 17.85 | 19.60 | 63,518 | +1.24(+6.77%) |
Mar 18, 2019 | 18.55 | 18.62 | 17.85 | 18.36 | 7,152 | -0.19(-1.04%) |
Mar 15, 2019 | 19.53 | 19.53 | 17.99 | 18.55 | 10,714 | -1.05(-5.36%) |
Mar 14, 2019 | 18.06 | 20.30 | 17.57 | 19.60 | 39,790 | +2.03(+11.55%) |
Mar 13, 2019 | 19.95 | 20.02 | 17.50 | 17.57 | 48,607 | -2.10(-10.68%) |
Mar 12, 2019 | 16.52 | 19.95 | 16.52 | 19.67 | 79,522 | +3.15(+19.07%) |
Mar 11, 2019 | 17.15 | 17.36 | 16.52 | 16.52 | 8,237 | -0.14(-0.84%) |
Mar 08, 2019 | 16.45 | 17.43 | 16.45 | 16.66 | 9,514 | -0.28(-1.65%) |
Mar 07, 2019 | 18.76 | 18.76 | 16.80 | 16.94 | 17,109 | -1.33(-7.28%) |
Mar 06, 2019 | 16.94 | 18.55 | 16.45 | 18.27 | 20,414 | +1.40(+8.30%) |
Mar 05, 2019 | 17.57 | 17.85 | 16.80 | 16.87 | 6,941 | -0.66(-3.76%) |
Mar 04, 2019 | 18.20 | 18.75 | 16.45 | 17.53 | 22,832 | -0.11(-0.63%) |
Mar 01, 2019 | 18.76 | 18.76 | 17.50 | 17.64 | 10,142 | -0.42(-2.33%) |
Feb 28, 2019 | 18.97 | 19.88 | 17.71 | 18.06 | 10,038 | -1.12(-5.84%) |
Feb 27, 2019 | 19.39 | 19.46 | 18.55 | 19.18 | 4,142 | -0.14(-0.72%) |
Feb 26, 2019 | 19.53 | 20.30 | 19.32 | 19.32 | 5,600 | -0.21(-1.08%) |
Feb 25, 2019 | 20.09 | 20.16 | 19.11 | 19.53 | 5,001 | -0.70(-3.46%) |
Feb 22, 2019 | 20.09 | 20.41 | 18.95 | 20.23 | 8,200 | +0.00(+0.00%) |
Feb 21, 2019 | 20.93 | 21.24 | 19.18 | 20.23 | 21,833 | -1.12(-5.25%) |
Feb 20, 2019 | 20.79 | 25.41 | 20.79 | 21.35 | 112,493 | +1.19(+5.90%) |
Feb 19, 2019 | 18.62 | 20.86 | 18.62 | 20.16 | 36,481 | +1.33(+7.06%) |
Feb 15, 2019 | 18.83 | 19.46 | 18.34 | 18.83 | 6,557 | -0.07(-0.37%) |
Feb 14, 2019 | 18.48 | 18.90 | 17.64 | 18.90 | 9,084 | +0.14(+0.75%) |
Feb 13, 2019 | 17.50 | 19.53 | 17.50 | 18.76 | 27,106 | +1.26(+7.20%) |
Feb 12, 2019 | 18.62 | 18.90 | 17.50 | 17.50 | 4,614 | -0.35(-1.96%) |
Feb 11, 2019 | 17.36 | 20.02 | 17.36 | 17.85 | 33,973 | +0.49(+2.82%) |
Feb 08, 2019 | 18.48 | 18.48 | 17.15 | 17.36 | 8,414 | -0.28(-1.59%) |
Feb 07, 2019 | 18.97 | 18.97 | 17.50 | 17.64 | 9,461 | -0.42(-2.33%) |
Feb 06, 2019 | 18.90 | 18.90 | 18.01 | 18.06 | 3,412 | -0.28(-1.53%) |
Feb 05, 2019 | 18.20 | 19.04 | 17.71 | 18.34 | 9,234 | -0.70(-3.68%) |
Feb 04, 2019 | 17.64 | 19.60 | 17.50 | 19.04 | 33,417 | +1.40(+7.94%) |