Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.70 | 16.83 | 16.43 | 16.75 | 636,090 | -0.01(-0.06%) |
Apr 29, 2019 | 16.55 | 16.97 | 16.49 | 16.76 | 592,803 | +0.17(+1.02%) |
Apr 26, 2019 | 16.43 | 16.74 | 16.37 | 16.59 | 425,100 | +0.05(+0.30%) |
Apr 25, 2019 | 16.35 | 16.75 | 16.35 | 16.54 | 323,745 | +0.17(+1.04%) |
Apr 24, 2019 | 16.25 | 17.05 | 16.25 | 16.37 | 1,129,580 | +0.09(+0.55%) |
Apr 23, 2019 | 15.80 | 16.35 | 15.68 | 16.28 | 514,812 | +0.57(+3.63%) |
Apr 22, 2019 | 15.37 | 15.76 | 15.37 | 15.71 | 570,609 | +0.31(+2.01%) |
Apr 18, 2019 | 15.70 | 15.80 | 15.38 | 15.40 | 340,700 | -0.29(-1.85%) |
Apr 17, 2019 | 15.94 | 16.00 | 15.63 | 15.69 | 640,213 | -0.24(-1.51%) |
Apr 16, 2019 | 15.87 | 16.28 | 15.87 | 15.93 | 537,505 | +0.12(+0.76%) |
Apr 15, 2019 | 15.94 | 16.00 | 15.77 | 15.81 | 477,248 | -0.11(-0.69%) |
Apr 12, 2019 | 16.30 | 16.30 | 15.77 | 15.92 | 353,100 | -0.30(-1.85%) |
Apr 11, 2019 | 16.64 | 16.75 | 16.11 | 16.22 | 415,567 | -0.44(-2.64%) |
Apr 10, 2019 | 16.32 | 16.78 | 16.32 | 16.66 | 434,256 | +0.34(+2.08%) |
Apr 09, 2019 | 16.45 | 16.81 | 16.27 | 16.32 | 486,093 | -0.18(-1.09%) |
Apr 08, 2019 | 16.99 | 17.05 | 16.43 | 16.50 | 569,394 | -0.49(-2.88%) |
Apr 05, 2019 | 16.85 | 17.02 | 16.65 | 16.99 | 409,100 | +0.27(+1.61%) |
Apr 04, 2019 | 17.39 | 17.39 | 16.51 | 16.72 | 465,217 | -0.69(-3.96%) |
Apr 03, 2019 | 16.64 | 17.47 | 16.26 | 17.41 | 649,151 | +0.77(+4.63%) |
Apr 02, 2019 | 17.72 | 17.72 | 16.20 | 16.64 | 1,201,203 | -1.81(-9.81%) |
Apr 01, 2019 | 19.86 | 19.98 | 18.25 | 18.45 | 557,374 | -1.31(-6.63%) |
Mar 29, 2019 | 19.50 | 19.78 | 19.45 | 19.76 | 328,400 | +0.39(+2.01%) |
Mar 28, 2019 | 19.27 | 19.55 | 19.21 | 19.37 | 192,223 | +0.13(+0.68%) |
Mar 27, 2019 | 19.20 | 19.67 | 19.03 | 19.24 | 390,014 | +0.02(+0.10%) |
Mar 26, 2019 | 19.15 | 19.38 | 18.96 | 19.22 | 238,330 | +0.19(+1.00%) |
Mar 25, 2019 | 18.79 | 19.22 | 18.54 | 19.03 | 202,579 | +0.26(+1.39%) |
Mar 22, 2019 | 19.54 | 19.63 | 18.75 | 18.77 | 295,700 | -0.84(-4.28%) |
Mar 21, 2019 | 19.34 | 19.73 | 19.34 | 19.61 | 169,507 | +0.24(+1.24%) |
Mar 20, 2019 | 19.66 | 19.82 | 19.02 | 19.37 | 209,349 | -0.30(-1.53%) |
Mar 19, 2019 | 19.45 | 19.87 | 19.30 | 19.67 | 214,351 | +0.22(+1.13%) |
Mar 18, 2019 | 19.20 | 19.64 | 19.20 | 19.45 | 363,450 | +0.29(+1.51%) |
Mar 15, 2019 | 19.37 | 19.79 | 19.10 | 19.16 | 581,800 | -0.23(-1.19%) |
Mar 14, 2019 | 19.59 | 20.09 | 19.26 | 19.39 | 518,455 | -0.29(-1.47%) |
Mar 13, 2019 | 19.51 | 20.04 | 19.25 | 19.68 | 755,010 | +0.24(+1.23%) |
Mar 12, 2019 | 20.53 | 20.56 | 19.42 | 19.44 | 776,478 | -1.04(-5.08%) |
Mar 11, 2019 | 22.00 | 23.12 | 19.41 | 20.48 | 1,467,703 | -2.93(-12.52%) |
Mar 08, 2019 | 22.57 | 23.48 | 22.57 | 23.41 | 243,100 | +0.61(+2.68%) |
Mar 07, 2019 | 22.00 | 24.39 | 21.00 | 22.80 | 699,239 | -1.37(-5.67%) |
Mar 06, 2019 | 24.81 | 24.96 | 24.02 | 24.17 | 634,686 | -0.65(-2.62%) |
Mar 05, 2019 | 25.22 | 25.63 | 24.72 | 24.82 | 435,528 | -0.39(-1.55%) |
Mar 04, 2019 | 25.68 | 25.81 | 24.82 | 25.21 | 216,109 | -0.33(-1.29%) |
Mar 01, 2019 | 25.39 | 25.67 | 25.14 | 25.54 | 351,000 | +0.35(+1.39%) |
Feb 28, 2019 | 24.67 | 25.28 | 24.31 | 25.19 | 203,641 | +0.48(+1.94%) |
Feb 27, 2019 | 24.75 | 25.20 | 24.60 | 24.71 | 112,431 | -0.15(-0.60%) |
Feb 26, 2019 | 24.79 | 24.95 | 24.44 | 24.86 | 327,752 | -0.06(-0.24%) |
Feb 25, 2019 | 25.53 | 25.67 | 24.92 | 24.92 | 187,556 | -0.29(-1.15%) |
Feb 22, 2019 | 24.96 | 25.44 | 24.93 | 25.21 | 187,500 | +0.47(+1.90%) |
Feb 21, 2019 | 24.45 | 24.80 | 24.18 | 24.74 | 168,749 | +0.13(+0.53%) |
Feb 20, 2019 | 24.57 | 24.69 | 24.37 | 24.61 | 156,290 | -0.04(-0.16%) |
Feb 19, 2019 | 24.30 | 24.90 | 24.25 | 24.65 | 178,391 | +0.14(+0.57%) |
Feb 15, 2019 | 25.02 | 25.07 | 24.47 | 24.51 | 208,600 | -0.44(-1.76%) |
Feb 14, 2019 | 24.62 | 25.00 | 24.39 | 24.95 | 262,764 | +0.38(+1.55%) |
Feb 13, 2019 | 24.48 | 24.75 | 24.31 | 24.57 | 139,493 | +0.09(+0.37%) |
Feb 12, 2019 | 23.96 | 24.50 | 23.90 | 24.48 | 179,610 | +0.63(+2.64%) |
Feb 11, 2019 | 23.80 | 23.92 | 23.36 | 23.85 | 213,446 | +0.20(+0.85%) |
Feb 08, 2019 | 23.32 | 23.79 | 23.07 | 23.65 | 120,000 | +0.23(+0.98%) |
Feb 07, 2019 | 23.76 | 23.76 | 23.30 | 23.42 | 151,386 | -0.44(-1.84%) |
Feb 06, 2019 | 23.74 | 24.10 | 23.54 | 23.86 | 154,105 | +0.18(+0.76%) |
Feb 05, 2019 | 23.99 | 24.22 | 23.65 | 23.68 | 210,339 | -0.30(-1.25%) |
Feb 04, 2019 | 24.00 | 24.09 | 23.80 | 23.98 | 211,056 | +0.05(+0.21%) |