Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.17 | 17.20 | 16.69 | 16.86 | 366,385 | -0.37(-2.15%) |
Apr 29, 2019 | 17.20 | 17.25 | 16.98 | 17.23 | 215,087 | +0.02(+0.13%) |
Apr 26, 2019 | 16.88 | 17.24 | 16.85 | 17.20 | 210,793 | +0.36(+2.11%) |
Apr 25, 2019 | 16.51 | 17.11 | 16.48 | 16.85 | 497,936 | +0.26(+1.59%) |
Apr 24, 2019 | 16.46 | 16.69 | 16.41 | 16.59 | 237,111 | +0.14(+0.87%) |
Apr 23, 2019 | 16.42 | 16.49 | 16.21 | 16.44 | 571,044 | +0.16(+0.97%) |
Apr 22, 2019 | 16.40 | 16.49 | 16.15 | 16.28 | 418,498 | -0.11(-0.69%) |
Apr 18, 2019 | 16.47 | 16.60 | 16.34 | 16.40 | 336,449 | -0.14(-0.82%) |
Apr 17, 2019 | 16.97 | 16.97 | 16.44 | 16.53 | 408,059 | -0.35(-2.06%) |
Apr 16, 2019 | 16.52 | 16.90 | 16.43 | 16.88 | 324,418 | +0.39(+2.33%) |
Apr 15, 2019 | 16.14 | 16.60 | 16.14 | 16.49 | 454,608 | +0.36(+2.25%) |
Apr 12, 2019 | 16.36 | 16.76 | 16.06 | 16.13 | 905,406 | -0.96(-5.61%) |
Apr 11, 2019 | 17.00 | 17.23 | 16.76 | 17.09 | 361,503 | +0.13(+0.76%) |
Apr 10, 2019 | 16.69 | 17.02 | 16.42 | 16.96 | 310,064 | +0.31(+1.86%) |
Apr 09, 2019 | 16.66 | 16.83 | 16.43 | 16.65 | 388,963 | -0.14(-0.85%) |
Apr 08, 2019 | 16.67 | 16.85 | 16.48 | 16.80 | 248,290 | +0.07(+0.41%) |
Apr 05, 2019 | 16.32 | 16.74 | 16.30 | 16.73 | 265,875 | +0.42(+2.55%) |
Apr 04, 2019 | 16.47 | 16.49 | 16.18 | 16.31 | 364,287 | -0.09(-0.55%) |
Apr 03, 2019 | 16.62 | 16.74 | 16.28 | 16.40 | 445,321 | -0.02(-0.14%) |
Apr 02, 2019 | 16.65 | 16.68 | 16.20 | 16.43 | 349,037 | -0.24(-1.45%) |
Apr 01, 2019 | 16.35 | 16.83 | 16.22 | 16.67 | 516,506 | +0.49(+3.03%) |
Mar 29, 2019 | 16.02 | 16.30 | 15.94 | 16.18 | 459,456 | +0.28(+1.76%) |
Mar 28, 2019 | 15.85 | 16.11 | 15.71 | 15.90 | 348,527 | +0.11(+0.67%) |
Mar 27, 2019 | 15.55 | 15.85 | 15.27 | 15.79 | 340,094 | +0.21(+1.36%) |
Mar 26, 2019 | 15.60 | 15.83 | 15.45 | 15.58 | 257,742 | +0.18(+1.18%) |
Mar 25, 2019 | 15.13 | 15.50 | 14.92 | 15.40 | 342,297 | +0.26(+1.75%) |
Mar 22, 2019 | 15.64 | 15.78 | 15.12 | 15.13 | 340,818 | -0.65(-4.11%) |
Mar 21, 2019 | 15.46 | 15.88 | 15.33 | 15.78 | 420,211 | +0.30(+1.95%) |
Mar 20, 2019 | 15.57 | 15.76 | 15.21 | 15.48 | 772,924 | -0.05(-0.29%) |
Mar 19, 2019 | 15.60 | 15.63 | 15.33 | 15.53 | 887,912 | +0.00(+0.00%) |
Mar 18, 2019 | 14.78 | 15.55 | 14.68 | 15.53 | 496,281 | +0.73(+4.90%) |
Mar 15, 2019 | 14.87 | 14.93 | 14.67 | 14.80 | 709,839 | +0.08(+0.51%) |
Mar 14, 2019 | 14.74 | 14.81 | 14.46 | 14.73 | 315,788 | -0.05(-0.31%) |
Mar 13, 2019 | 14.91 | 15.26 | 14.75 | 14.77 | 316,925 | -0.11(-0.76%) |
Mar 12, 2019 | 14.68 | 15.04 | 14.65 | 14.89 | 502,766 | +0.20(+1.39%) |
Mar 11, 2019 | 14.71 | 15.11 | 14.50 | 14.68 | 469,566 | +0.03(+0.21%) |
Mar 08, 2019 | 14.36 | 14.71 | 14.14 | 14.65 | 586,038 | +0.29(+2.05%) |
Mar 07, 2019 | 14.05 | 14.75 | 14.05 | 14.36 | 763,439 | +0.41(+2.92%) |
Mar 06, 2019 | 14.35 | 14.49 | 13.92 | 13.95 | 818,536 | -0.40(-2.79%) |
Mar 05, 2019 | 14.80 | 14.80 | 14.31 | 14.35 | 640,141 | -0.44(-2.96%) |
Mar 04, 2019 | 14.93 | 15.43 | 14.45 | 14.79 | 665,219 | -0.20(-1.31%) |
Mar 01, 2019 | 15.11 | 15.16 | 14.22 | 14.98 | 1,076,080 | +0.14(+0.97%) |
Feb 28, 2019 | 18.31 | 18.47 | 14.81 | 14.84 | 1,489,032 | -3.41(-18.70%) |
Feb 27, 2019 | 18.66 | 18.66 | 18.22 | 18.25 | 279,987 | -0.45(-2.38%) |
Feb 26, 2019 | 18.72 | 18.84 | 18.64 | 18.70 | 228,115 | -0.18(-0.96%) |
Feb 25, 2019 | 19.61 | 19.77 | 18.85 | 18.88 | 282,721 | -0.60(-3.10%) |
Feb 22, 2019 | 18.98 | 19.53 | 18.98 | 19.49 | 281,764 | +0.70(+3.74%) |
Feb 21, 2019 | 19.22 | 19.24 | 18.68 | 18.78 | 237,712 | -0.48(-2.51%) |
Feb 20, 2019 | 19.04 | 19.48 | 18.96 | 19.27 | 203,557 | +0.11(+0.55%) |
Feb 19, 2019 | 19.24 | 19.38 | 18.88 | 19.16 | 166,019 | -0.11(-0.59%) |
Feb 15, 2019 | 19.11 | 19.30 | 19.00 | 19.27 | 203,511 | +0.29(+1.51%) |
Feb 14, 2019 | 19.27 | 19.49 | 18.93 | 18.99 | 243,315 | -0.38(-1.95%) |
Feb 13, 2019 | 19.13 | 19.58 | 19.13 | 19.36 | 295,215 | +0.23(+1.18%) |
Feb 12, 2019 | 18.50 | 19.18 | 18.50 | 19.14 | 482,834 | +0.79(+4.28%) |
Feb 11, 2019 | 18.17 | 18.46 | 18.02 | 18.35 | 394,466 | +0.26(+1.42%) |
Feb 08, 2019 | 18.04 | 18.22 | 17.88 | 18.10 | 373,788 | -0.13(-0.70%) |
Feb 07, 2019 | 18.68 | 18.73 | 18.07 | 18.22 | 392,947 | -0.63(-3.33%) |
Feb 06, 2019 | 19.15 | 19.32 | 18.71 | 18.85 | 289,734 | -0.44(-2.27%) |
Feb 05, 2019 | 18.84 | 19.39 | 18.82 | 19.29 | 400,615 | +0.45(+2.36%) |
Feb 04, 2019 | 18.87 | 18.99 | 18.75 | 18.84 | 387,902 | +0.07(+0.36%) |