Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.64 | 16.30 | 15.00 | 15.00 | 20,802 | -0.54(-3.47%) |
Apr 29, 2019 | 14.95 | 16.97 | 14.51 | 15.54 | 14,750 | +1.39(+9.82%) |
Apr 26, 2019 | 14.33 | 14.40 | 13.57 | 14.15 | 57,300 | -0.06(-0.42%) |
Apr 25, 2019 | 14.00 | 14.25 | 13.80 | 14.21 | 11,778 | +0.26(+1.86%) |
Apr 24, 2019 | 14.54 | 14.64 | 13.31 | 13.95 | 60,130 | -0.59(-4.06%) |
Apr 23, 2019 | 15.69 | 15.70 | 14.20 | 14.54 | 12,371 | -0.59(-3.90%) |
Apr 22, 2019 | 15.12 | 15.72 | 15.12 | 15.13 | 25,538 | -0.34(-2.20%) |
Apr 18, 2019 | 15.10 | 15.52 | 15.10 | 15.47 | 12,000 | +0.35(+2.31%) |
Apr 17, 2019 | 15.15 | 15.24 | 15.06 | 15.12 | 7,063 | -0.27(-1.75%) |
Apr 16, 2019 | 15.34 | 15.40 | 15.21 | 15.39 | 7,245 | +0.04(+0.29%) |
Apr 15, 2019 | 15.59 | 15.59 | 14.80 | 15.35 | 4,223 | -0.40(-2.57%) |
Apr 12, 2019 | 16.20 | 16.50 | 15.64 | 15.75 | 7,800 | -0.42(-2.60%) |
Apr 11, 2019 | 16.19 | 16.35 | 16.15 | 16.17 | 3,290 | -0.18(-1.10%) |
Apr 10, 2019 | 16.88 | 16.88 | 16.32 | 16.35 | 3,942 | -0.54(-3.20%) |
Apr 09, 2019 | 16.89 | 16.89 | 16.89 | 26 | +0.00(+0.00%) | |
Apr 08, 2019 | 16.87 | 16.90 | 16.81 | 16.89 | 2,581 | -0.03(-0.18%) |
Apr 05, 2019 | 16.66 | 17.00 | 16.61 | 16.92 | 7,100 | +0.14(+0.83%) |
Apr 04, 2019 | 16.72 | 16.92 | 16.45 | 16.78 | 11,697 | +0.09(+0.54%) |
Apr 03, 2019 | 16.07 | 17.10 | 16.07 | 16.69 | 6,609 | +0.41(+2.52%) |
Apr 02, 2019 | 17.44 | 17.44 | 16.28 | 16.28 | 3,174 | -0.39(-2.34%) |
Apr 01, 2019 | 17.50 | 18.01 | 16.62 | 16.67 | 2,491 | +0.66(+4.09%) |
Mar 29, 2019 | 18.16 | 18.17 | 16.02 | 16.02 | 10,400 | -0.68(-4.04%) |
Mar 28, 2019 | 16.85 | 17.10 | 16.69 | 16.69 | 7,878 | -0.12(-0.71%) |
Mar 27, 2019 | 17.60 | 17.72 | 16.50 | 16.81 | 8,066 | -0.78(-4.43%) |
Mar 26, 2019 | 17.80 | 17.80 | 17.55 | 17.59 | 1,602 | -0.01(-0.06%) |
Mar 25, 2019 | 17.77 | 17.77 | 17.60 | 17.60 | 370 | -0.12(-0.69%) |
Mar 22, 2019 | 17.69 | 17.72 | 17.63 | 17.72 | 500 | +0.21(+1.21%) |
Mar 21, 2019 | 18.10 | 18.10 | 17.51 | 17.51 | 3,419 | -0.31(-1.72%) |
Mar 20, 2019 | 17.49 | 17.82 | 17.49 | 17.82 | 2,328 | +0.62(+3.58%) |
Mar 19, 2019 | 17.66 | 17.66 | 17.20 | 17.20 | 2,058 | +0.09(+0.53%) |
Mar 18, 2019 | 18.00 | 18.00 | 16.95 | 17.11 | 7,562 | -0.69(-3.88%) |
Mar 15, 2019 | 17.77 | 18.03 | 17.77 | 17.80 | 8,100 | +0.03(+0.17%) |
Mar 14, 2019 | 17.50 | 17.78 | 17.50 | 17.77 | 937 | +0.24(+1.34%) |
Mar 13, 2019 | 17.51 | 17.57 | 17.50 | 17.53 | 998 | +0.03(+0.20%) |
Mar 12, 2019 | 18.02 | 18.02 | 17.46 | 17.50 | 2,545 | -0.21(-1.19%) |
Mar 11, 2019 | 18.14 | 18.14 | 17.50 | 17.71 | 2,259 | -0.35(-1.94%) |
Mar 08, 2019 | 18.34 | 18.34 | 18.06 | 18.06 | 900 | -0.33(-1.79%) |
Mar 07, 2019 | 18.88 | 18.88 | 18.39 | 18.39 | 1,484 | -0.07(-0.38%) |
Mar 06, 2019 | 18.89 | 19.61 | 18.41 | 18.46 | 10,233 | -0.38(-2.02%) |
Mar 05, 2019 | 18.83 | 19.04 | 18.25 | 18.84 | 3,116 | +0.23(+1.24%) |
Mar 04, 2019 | 18.68 | 18.98 | 18.15 | 18.61 | 3,579 | +0.39(+2.14%) |
Mar 01, 2019 | 19.68 | 19.68 | 18.03 | 18.22 | 1,700 | +0.22(+1.22%) |
Feb 28, 2019 | 18.01 | 18.78 | 17.78 | 18.00 | 4,969 | -0.10(-0.55%) |
Feb 27, 2019 | 18.40 | 18.40 | 18.00 | 18.10 | 4,829 | +0.07(+0.39%) |
Feb 26, 2019 | 17.79 | 19.50 | 17.59 | 18.03 | 3,805 | +0.26(+1.46%) |
Feb 25, 2019 | 18.11 | 18.11 | 17.66 | 17.77 | 3,527 | -0.29(-1.61%) |
Feb 22, 2019 | 18.41 | 18.73 | 18.00 | 18.06 | 3,800 | -0.17(-0.96%) |
Feb 21, 2019 | 18.72 | 18.73 | 18.00 | 18.23 | 2,547 | -1.54(-7.77%) |
Feb 20, 2019 | 18.19 | 19.77 | 18.19 | 19.77 | 983 | +1.87(+10.45%) |
Feb 19, 2019 | 18.20 | 18.27 | 17.90 | 17.90 | 3,844 | -0.11(-0.61%) |
Feb 15, 2019 | 18.01 | 18.01 | 18.01 | 50 | +0.00(+0.00%) | |
Feb 14, 2019 | 17.96 | 18.21 | 17.90 | 18.01 | 1,886 | +0.24(+1.35%) |
Feb 13, 2019 | 19.10 | 19.10 | 17.65 | 17.77 | 3,858 | -0.24(-1.33%) |
Feb 12, 2019 | 17.94 | 18.25 | 17.00 | 18.01 | 2,445 | -0.09(-0.50%) |
Feb 11, 2019 | 18.10 | 19.60 | 18.10 | 18.10 | 4,090 | -1.86(-9.32%) |
Feb 08, 2019 | 18.20 | 19.96 | 18.07 | 19.96 | 1,000 | +1.91(+10.58%) |
Feb 07, 2019 | 18.05 | 18.05 | 18.05 | 72 | +0.00(+0.00%) | |
Feb 06, 2019 | 18.12 | 18.12 | 18.05 | 18.05 | 790 | +0.04(+0.22%) |
Feb 05, 2019 | 18.10 | 18.10 | 18.01 | 18.01 | 365 | +0.00(+0.00%) |
Feb 04, 2019 | 17.97 | 18.50 | 17.97 | 18.01 | 2,826 | +0.15(+0.84%) |