Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.87 | 16.87 | 15.12 | 16.02 | 75,775 | -0.87(-5.15%) |
Apr 29, 2019 | 16.37 | 17.06 | 16.37 | 16.89 | 27,702 | +0.43(+2.61%) |
Apr 26, 2019 | 16.47 | 16.86 | 15.77 | 16.46 | 45,000 | +0.06(+0.37%) |
Apr 25, 2019 | 16.80 | 17.26 | 16.18 | 16.40 | 32,232 | -0.50(-2.96%) |
Apr 24, 2019 | 16.50 | 16.99 | 16.25 | 16.90 | 30,918 | +0.49(+2.99%) |
Apr 23, 2019 | 15.54 | 16.72 | 15.54 | 16.41 | 73,760 | +0.93(+6.01%) |
Apr 22, 2019 | 15.59 | 16.14 | 15.32 | 15.48 | 29,380 | -0.10(-0.64%) |
Apr 18, 2019 | 15.38 | 15.85 | 15.38 | 15.58 | 29,600 | +0.02(+0.13%) |
Apr 17, 2019 | 16.28 | 16.37 | 15.11 | 15.56 | 40,464 | -0.53(-3.29%) |
Apr 16, 2019 | 16.07 | 16.30 | 15.90 | 16.09 | 32,204 | +0.07(+0.44%) |
Apr 15, 2019 | 15.61 | 16.32 | 15.50 | 16.02 | 56,846 | +0.42(+2.69%) |
Apr 12, 2019 | 15.95 | 16.22 | 15.44 | 15.60 | 31,200 | -0.26(-1.64%) |
Apr 11, 2019 | 16.73 | 17.48 | 15.74 | 15.86 | 27,457 | -0.54(-3.29%) |
Apr 10, 2019 | 16.81 | 16.92 | 16.19 | 16.40 | 43,506 | -0.35(-2.09%) |
Apr 09, 2019 | 17.26 | 17.35 | 16.75 | 16.75 | 20,894 | -0.59(-3.40%) |
Apr 08, 2019 | 16.82 | 17.49 | 16.82 | 17.34 | 39,235 | +0.31(+1.82%) |
Apr 05, 2019 | 16.66 | 17.08 | 16.47 | 17.03 | 31,400 | +0.45(+2.71%) |
Apr 04, 2019 | 16.41 | 16.68 | 16.29 | 16.58 | 19,172 | +0.04(+0.24%) |
Apr 03, 2019 | 16.81 | 16.88 | 16.31 | 16.54 | 25,217 | -0.07(-0.42%) |
Apr 02, 2019 | 17.08 | 17.08 | 16.50 | 16.61 | 38,357 | -0.44(-2.58%) |
Apr 01, 2019 | 17.80 | 17.84 | 16.86 | 17.05 | 41,726 | -0.54(-3.07%) |
Mar 29, 2019 | 17.79 | 17.90 | 17.14 | 17.59 | 60,900 | -0.06(-0.34%) |
Mar 28, 2019 | 17.60 | 17.96 | 17.30 | 17.65 | 20,414 | +0.11(+0.63%) |
Mar 27, 2019 | 18.00 | 18.24 | 17.23 | 17.54 | 45,464 | -0.45(-2.50%) |
Mar 26, 2019 | 18.20 | 18.50 | 17.79 | 17.99 | 29,843 | -0.21(-1.15%) |
Mar 25, 2019 | 17.80 | 18.37 | 17.45 | 18.20 | 25,892 | +0.23(+1.28%) |
Mar 22, 2019 | 19.25 | 19.39 | 17.89 | 17.97 | 99,300 | -1.47(-7.56%) |
Mar 21, 2019 | 18.93 | 19.77 | 18.93 | 19.44 | 65,976 | +0.55(+2.91%) |
Mar 20, 2019 | 18.70 | 19.76 | 18.31 | 18.89 | 72,116 | +0.06(+0.32%) |
Mar 19, 2019 | 18.33 | 18.90 | 17.96 | 18.83 | 44,194 | +0.58(+3.18%) |
Mar 18, 2019 | 17.72 | 18.42 | 17.55 | 18.25 | 37,448 | +0.13(+0.72%) |
Mar 15, 2019 | 17.46 | 18.13 | 17.40 | 18.12 | 85,800 | +0.74(+4.26%) |
Mar 14, 2019 | 17.80 | 17.80 | 17.34 | 17.38 | 25,142 | -0.39(-2.19%) |
Mar 13, 2019 | 18.50 | 18.50 | 17.50 | 17.77 | 46,110 | -0.55(-3.00%) |
Mar 12, 2019 | 18.44 | 18.66 | 17.66 | 18.32 | 45,485 | -0.16(-0.87%) |
Mar 11, 2019 | 16.95 | 18.64 | 16.52 | 18.48 | 85,895 | +1.53(+9.03%) |
Mar 08, 2019 | 16.40 | 17.11 | 16.40 | 16.95 | 58,400 | +0.55(+3.35%) |
Mar 07, 2019 | 16.86 | 17.03 | 16.32 | 16.40 | 36,007 | -0.42(-2.50%) |
Mar 06, 2019 | 17.26 | 17.55 | 16.53 | 16.82 | 74,685 | -0.40(-2.32%) |
Mar 05, 2019 | 18.05 | 18.31 | 17.09 | 17.22 | 70,257 | -0.83(-4.60%) |
Mar 04, 2019 | 19.29 | 19.30 | 18.00 | 18.05 | 98,760 | -1.22(-6.33%) |
Mar 01, 2019 | 18.20 | 19.31 | 18.14 | 19.27 | 180,800 | +1.44(+8.08%) |
Feb 28, 2019 | 17.83 | 18.09 | 17.69 | 17.83 | 32,101 | +0.07(+0.39%) |
Feb 27, 2019 | 18.54 | 18.74 | 17.59 | 17.76 | 48,461 | -0.73(-3.95%) |
Feb 26, 2019 | 17.88 | 18.60 | 17.11 | 18.49 | 62,629 | +0.43(+2.38%) |
Feb 25, 2019 | 18.45 | 18.77 | 17.66 | 18.06 | 171,752 | -0.17(-0.93%) |
Feb 22, 2019 | 17.50 | 18.54 | 16.95 | 18.23 | 101,600 | +0.75(+4.29%) |
Feb 21, 2019 | 16.63 | 17.57 | 16.57 | 17.48 | 35,736 | +0.78(+4.67%) |
Feb 20, 2019 | 16.28 | 16.78 | 16.12 | 16.70 | 103,802 | +0.29(+1.77%) |
Feb 19, 2019 | 18.15 | 18.15 | 16.28 | 16.41 | 90,944 | -1.68(-9.29%) |
Feb 15, 2019 | 18.35 | 18.70 | 17.88 | 18.09 | 88,400 | -0.04(-0.22%) |
Feb 14, 2019 | 17.01 | 18.43 | 17.01 | 18.13 | 78,434 | +0.83(+4.80%) |
Feb 13, 2019 | 17.54 | 17.56 | 16.58 | 17.30 | 79,151 | +0.05(+0.29%) |
Feb 12, 2019 | 17.47 | 18.52 | 17.01 | 17.25 | 109,862 | -0.09(-0.52%) |
Feb 11, 2019 | 16.16 | 17.71 | 16.16 | 17.34 | 94,487 | +1.22(+7.57%) |
Feb 08, 2019 | 15.11 | 16.93 | 15.11 | 16.12 | 211,100 | +1.01(+6.68%) |
Feb 07, 2019 | 15.28 | 15.61 | 14.61 | 15.11 | 46,250 | -0.39(-2.52%) |
Feb 06, 2019 | 15.55 | 15.55 | 14.76 | 15.50 | 52,561 | +0.38(+2.51%) |
Feb 05, 2019 | 16.09 | 16.66 | 14.76 | 15.12 | 200,855 | -0.26(-1.69%) |
Feb 04, 2019 | 14.85 | 15.66 | 14.36 | 15.38 | 164,451 | +1.33(+9.47%) |