Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.14 | 18.44 | 18.08 | 18.37 | 2,527,783 | +0.30(+1.68%) |
Apr 29, 2019 | 18.13 | 18.27 | 18.00 | 18.07 | 878,551 | -0.09(-0.50%) |
Apr 26, 2019 | 17.99 | 18.25 | 17.97 | 18.16 | 874,370 | +0.20(+1.14%) |
Apr 25, 2019 | 17.97 | 17.99 | 17.63 | 17.95 | 926,658 | -0.05(-0.29%) |
Apr 24, 2019 | 18.00 | 18.13 | 17.89 | 18.00 | 854,026 | +0.05(+0.30%) |
Apr 23, 2019 | 17.58 | 18.05 | 17.48 | 17.95 | 1,637,331 | +0.42(+2.42%) |
Apr 22, 2019 | 17.69 | 17.71 | 17.32 | 17.53 | 1,200,869 | -0.19(-1.07%) |
Apr 18, 2019 | 17.47 | 17.75 | 17.37 | 17.72 | 1,433,608 | +0.23(+1.34%) |
Apr 17, 2019 | 17.73 | 17.78 | 17.28 | 17.48 | 1,870,574 | -0.27(-1.54%) |
Apr 16, 2019 | 18.20 | 18.21 | 17.69 | 17.75 | 1,296,048 | -0.42(-2.33%) |
Apr 15, 2019 | 18.44 | 18.49 | 18.10 | 18.18 | 686,116 | -0.22(-1.19%) |
Apr 12, 2019 | 18.37 | 18.50 | 18.25 | 18.40 | 1,620,152 | +0.01(+0.04%) |
Apr 11, 2019 | 18.13 | 18.45 | 18.08 | 18.39 | 6,993,891 | +0.30(+1.63%) |
Apr 10, 2019 | 17.82 | 18.13 | 17.82 | 18.10 | 977,068 | +0.30(+1.70%) |
Apr 09, 2019 | 17.78 | 18.03 | 17.74 | 17.79 | 789,373 | +0.09(+0.51%) |
Apr 08, 2019 | 17.85 | 17.85 | 17.63 | 17.70 | 858,427 | -0.17(-0.97%) |
Apr 05, 2019 | 17.74 | 17.90 | 17.66 | 17.88 | 831,595 | +0.18(+1.03%) |
Apr 04, 2019 | 17.70 | 17.77 | 17.48 | 17.69 | 969,488 | +0.01(+0.04%) |
Apr 03, 2019 | 17.64 | 17.70 | 17.50 | 17.69 | 766,332 | +0.03(+0.17%) |
Apr 02, 2019 | 17.70 | 17.72 | 17.19 | 17.66 | 1,338,771 | -0.02(-0.13%) |
Apr 01, 2019 | 17.69 | 17.74 | 17.36 | 17.68 | 829,206 | -0.09(-0.51%) |
Mar 29, 2019 | 17.78 | 17.89 | 17.64 | 17.77 | 1,300,267 | +0.02(+0.13%) |
Mar 28, 2019 | 17.71 | 17.78 | 17.52 | 17.75 | 739,556 | +0.09(+0.54%) |
Mar 27, 2019 | 17.79 | 17.79 | 17.49 | 17.65 | 909,284 | -0.14(-0.76%) |
Mar 26, 2019 | 17.85 | 17.88 | 17.68 | 17.79 | 954,647 | +0.06(+0.34%) |
Mar 25, 2019 | 17.58 | 17.90 | 17.43 | 17.73 | 1,228,949 | +0.15(+0.85%) |
Mar 22, 2019 | 17.94 | 18.04 | 17.57 | 17.58 | 895,741 | -0.32(-1.80%) |
Mar 21, 2019 | 17.38 | 18.01 | 17.35 | 17.90 | 962,469 | +0.48(+2.76%) |
Mar 20, 2019 | 17.33 | 17.59 | 17.17 | 17.42 | 1,483,065 | +0.07(+0.39%) |
Mar 19, 2019 | 17.60 | 17.74 | 17.30 | 17.35 | 1,042,022 | -0.19(-1.07%) |
Mar 18, 2019 | 17.93 | 17.93 | 17.49 | 17.54 | 1,386,763 | -0.37(-2.05%) |
Mar 15, 2019 | 18.03 | 18.08 | 17.84 | 17.91 | 1,569,813 | -0.08(-0.42%) |
Mar 14, 2019 | 18.03 | 18.06 | 17.92 | 17.98 | 758,955 | +0.00(+0.00%) |
Mar 13, 2019 | 17.81 | 18.07 | 17.81 | 17.98 | 940,195 | +0.20(+1.10%) |
Mar 12, 2019 | 17.73 | 17.87 | 17.68 | 17.79 | 762,037 | +0.11(+0.64%) |
Mar 11, 2019 | 17.41 | 17.73 | 17.36 | 17.68 | 1,119,605 | +0.26(+1.46%) |
Mar 08, 2019 | 17.14 | 17.48 | 17.14 | 17.42 | 967,187 | +0.27(+1.57%) |
Mar 07, 2019 | 17.09 | 17.42 | 17.05 | 17.15 | 1,782,944 | +0.11(+0.62%) |
Mar 06, 2019 | 17.00 | 17.11 | 16.87 | 17.04 | 2,176,425 | +0.05(+0.31%) |
Mar 05, 2019 | 16.76 | 17.04 | 16.71 | 16.99 | 1,349,474 | +0.19(+1.12%) |
Mar 04, 2019 | 16.76 | 16.89 | 16.57 | 16.80 | 1,986,989 | +0.05(+0.31%) |
Mar 01, 2019 | 16.83 | 16.86 | 16.48 | 16.75 | 1,014,107 | -0.01(-0.04%) |
Feb 28, 2019 | 16.78 | 17.07 | 16.75 | 16.76 | 971,347 | -0.10(-0.58%) |
Feb 27, 2019 | 16.95 | 16.97 | 16.62 | 16.86 | 654,776 | -0.17(-0.97%) |
Feb 26, 2019 | 17.09 | 17.15 | 16.92 | 17.02 | 810,748 | +0.02(+0.09%) |
Feb 25, 2019 | 17.19 | 17.27 | 16.86 | 17.01 | 843,162 | -0.13(-0.74%) |
Feb 22, 2019 | 17.14 | 17.41 | 17.10 | 17.13 | 2,565,260 | +0.04(+0.22%) |
Feb 21, 2019 | 16.89 | 17.14 | 16.80 | 17.10 | 969,123 | +0.14(+0.84%) |
Feb 20, 2019 | 16.91 | 17.02 | 16.72 | 16.95 | 1,048,364 | +0.03(+0.18%) |
Feb 19, 2019 | 16.87 | 17.13 | 16.77 | 16.92 | 1,384,264 | +0.11(+0.62%) |
Feb 15, 2019 | 16.66 | 16.84 | 16.51 | 16.82 | 1,166,063 | +0.20(+1.17%) |
Feb 14, 2019 | 16.85 | 17.16 | 16.46 | 16.62 | 1,579,248 | +0.10(+0.59%) |
Feb 13, 2019 | 16.35 | 16.55 | 16.14 | 16.53 | 1,579,323 | +0.14(+0.82%) |
Feb 12, 2019 | 16.99 | 17.00 | 16.29 | 16.39 | 1,493,707 | -0.59(-3.45%) |
Feb 11, 2019 | 16.66 | 17.00 | 16.58 | 16.98 | 1,194,386 | +0.34(+2.03%) |
Feb 08, 2019 | 16.66 | 16.81 | 16.49 | 16.64 | 731,655 | -0.11(-0.67%) |
Feb 07, 2019 | 16.45 | 16.84 | 16.32 | 16.75 | 1,138,081 | +0.36(+2.20%) |
Feb 06, 2019 | 16.50 | 16.50 | 16.28 | 16.39 | 404,953 | -0.11(-0.68%) |
Feb 05, 2019 | 16.53 | 16.56 | 16.32 | 16.50 | 1,226,974 | -0.02(-0.14%) |
Feb 04, 2019 | 16.35 | 16.56 | 16.16 | 16.53 | 1,083,096 | +0.23(+1.43%) |