Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.70 | 19.77 | 19.24 | 19.73 | 926,718 | +0.06(+0.29%) |
Apr 29, 2019 | 19.42 | 19.79 | 19.36 | 19.67 | 150,427 | +0.29(+1.51%) |
Apr 26, 2019 | 19.18 | 19.51 | 18.99 | 19.38 | 512,781 | +0.25(+1.33%) |
Apr 25, 2019 | 19.54 | 19.60 | 19.01 | 19.12 | 285,921 | -0.34(-1.74%) |
Apr 24, 2019 | 19.47 | 19.57 | 19.15 | 19.46 | 309,362 | -0.01(-0.05%) |
Apr 23, 2019 | 19.28 | 19.65 | 19.13 | 19.47 | 249,810 | +0.22(+1.13%) |
Apr 22, 2019 | 19.48 | 19.61 | 19.06 | 19.26 | 123,341 | -0.24(-1.21%) |
Apr 18, 2019 | 19.26 | 19.57 | 19.08 | 19.49 | 156,179 | +0.24(+1.22%) |
Apr 17, 2019 | 19.55 | 19.71 | 19.23 | 19.26 | 179,132 | -0.18(-0.92%) |
Apr 16, 2019 | 19.90 | 19.90 | 19.34 | 19.43 | 177,410 | -0.34(-1.72%) |
Apr 15, 2019 | 19.74 | 19.84 | 19.34 | 19.77 | 171,274 | +0.10(+0.53%) |
Apr 12, 2019 | 19.53 | 19.82 | 19.35 | 19.67 | 124,985 | +0.15(+0.77%) |
Apr 11, 2019 | 19.94 | 19.99 | 19.44 | 19.52 | 184,076 | -0.47(-2.36%) |
Apr 10, 2019 | 19.49 | 20.08 | 19.47 | 19.99 | 412,710 | +0.54(+2.76%) |
Apr 09, 2019 | 19.59 | 19.73 | 19.43 | 19.45 | 631,711 | -0.21(-1.05%) |
Apr 08, 2019 | 19.99 | 19.99 | 19.49 | 19.66 | 236,190 | -0.37(-1.84%) |
Apr 05, 2019 | 20.11 | 20.64 | 19.85 | 20.03 | 554,478 | +0.01(+0.05%) |
Apr 04, 2019 | 19.23 | 20.04 | 19.02 | 20.02 | 291,855 | +0.99(+5.20%) |
Apr 03, 2019 | 19.05 | 19.38 | 18.97 | 19.03 | 185,942 | +0.11(+0.60%) |
Apr 02, 2019 | 18.72 | 19.02 | 18.66 | 18.92 | 630,424 | +0.15(+0.80%) |
Apr 01, 2019 | 18.40 | 18.90 | 18.38 | 18.77 | 184,239 | +0.54(+2.95%) |
Mar 29, 2019 | 18.14 | 18.29 | 17.79 | 18.23 | 302,491 | +0.16(+0.89%) |
Mar 28, 2019 | 18.00 | 18.14 | 17.88 | 18.07 | 186,632 | +0.01(+0.05%) |
Mar 27, 2019 | 18.22 | 18.28 | 17.86 | 18.06 | 349,080 | -0.17(-0.93%) |
Mar 26, 2019 | 18.56 | 18.78 | 18.19 | 18.23 | 245,531 | -0.23(-1.23%) |
Mar 25, 2019 | 18.45 | 18.84 | 18.23 | 18.45 | 217,181 | -0.09(-0.51%) |
Mar 22, 2019 | 19.07 | 19.15 | 18.42 | 18.55 | 265,886 | -0.66(-3.43%) |
Mar 21, 2019 | 18.85 | 19.26 | 18.85 | 19.21 | 196,774 | +0.34(+1.80%) |
Mar 20, 2019 | 19.08 | 19.19 | 18.79 | 18.87 | 303,217 | -0.23(-1.18%) |
Mar 19, 2019 | 19.36 | 19.48 | 18.93 | 19.10 | 296,134 | -0.21(-1.07%) |
Mar 18, 2019 | 18.85 | 19.36 | 18.85 | 19.30 | 285,013 | +0.45(+2.40%) |
Mar 15, 2019 | 18.67 | 18.85 | 18.67 | 18.85 | 437,980 | +0.24(+1.27%) |
Mar 14, 2019 | 18.61 | 18.72 | 18.46 | 18.61 | 136,040 | -0.05(-0.25%) |
Mar 13, 2019 | 18.77 | 18.85 | 18.46 | 18.66 | 292,793 | -0.02(-0.10%) |
Mar 12, 2019 | 18.85 | 18.88 | 18.63 | 18.68 | 249,869 | -0.13(-0.70%) |
Mar 11, 2019 | 18.60 | 18.85 | 18.47 | 18.81 | 253,117 | +0.35(+1.89%) |
Mar 08, 2019 | 18.37 | 18.61 | 18.27 | 18.46 | 306,947 | -0.11(-0.61%) |
Mar 07, 2019 | 18.75 | 18.85 | 18.55 | 18.58 | 354,270 | -0.20(-1.05%) |
Mar 06, 2019 | 18.75 | 18.90 | 18.69 | 18.77 | 276,134 | +0.08(+0.45%) |
Mar 05, 2019 | 18.86 | 19.13 | 18.67 | 18.69 | 346,508 | -0.19(-1.00%) |
Mar 04, 2019 | 19.13 | 19.30 | 18.66 | 18.88 | 297,058 | -0.18(-0.94%) |
Mar 01, 2019 | 18.57 | 19.08 | 18.44 | 19.06 | 423,975 | +0.57(+3.06%) |
Feb 28, 2019 | 18.03 | 18.62 | 17.80 | 18.49 | 631,271 | +0.60(+3.37%) |
Feb 27, 2019 | 18.02 | 18.24 | 17.70 | 17.89 | 368,599 | -0.13(-0.73%) |
Feb 26, 2019 | 17.86 | 18.15 | 17.65 | 18.02 | 708,513 | +0.10(+0.58%) |
Feb 25, 2019 | 18.14 | 18.24 | 17.86 | 17.92 | 953,741 | -0.06(-0.31%) |
Feb 22, 2019 | 18.02 | 18.26 | 17.81 | 17.97 | 407,954 | +0.14(+0.79%) |
Feb 21, 2019 | 17.46 | 17.90 | 17.15 | 17.83 | 588,534 | +0.23(+1.28%) |
Feb 20, 2019 | 17.44 | 17.69 | 17.23 | 17.61 | 433,742 | +0.18(+1.03%) |
Feb 19, 2019 | 17.86 | 17.95 | 17.39 | 17.43 | 561,288 | -0.34(-1.91%) |
Feb 15, 2019 | 17.44 | 17.97 | 17.28 | 17.77 | 284,348 | +0.40(+2.28%) |
Feb 14, 2019 | 17.43 | 17.59 | 17.23 | 17.37 | 267,087 | -0.08(-0.43%) |
Feb 13, 2019 | 17.74 | 17.75 | 17.26 | 17.45 | 372,797 | +0.01(+0.05%) |
Feb 12, 2019 | 17.56 | 17.83 | 17.29 | 17.44 | 585,304 | +0.22(+1.26%) |
Feb 11, 2019 | 17.29 | 17.43 | 17.11 | 17.22 | 375,330 | +0.11(+0.66%) |
Feb 08, 2019 | 17.18 | 17.25 | 17.00 | 17.11 | 362,968 | -0.16(-0.93%) |
Feb 07, 2019 | 17.27 | 17.38 | 16.92 | 17.27 | 501,234 | -0.07(-0.38%) |
Feb 06, 2019 | 17.44 | 17.53 | 17.21 | 17.33 | 286,031 | -0.02(-0.11%) |
Feb 05, 2019 | 17.31 | 17.62 | 17.27 | 17.35 | 621,768 | +0.21(+1.21%) |
Feb 04, 2019 | 16.97 | 17.77 | 16.86 | 17.14 | 1,025,948 | +0.58(+3.53%) |