Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.56 | 17.90 | 17.45 | 17.80 | 3,616,194 | +0.12(+0.68%) |
Apr 29, 2019 | 17.72 | 17.85 | 17.41 | 17.68 | 2,642,838 | -0.10(-0.56%) |
Apr 26, 2019 | 17.47 | 17.81 | 17.28 | 17.78 | 2,252,100 | +0.29(+1.66%) |
Apr 25, 2019 | 17.54 | 17.65 | 17.03 | 17.49 | 2,990,605 | -0.28(-1.58%) |
Apr 24, 2019 | 17.66 | 17.89 | 17.19 | 17.77 | 2,281,832 | +0.04(+0.23%) |
Apr 23, 2019 | 17.62 | 17.99 | 17.61 | 17.73 | 4,245,570 | +0.01(+0.06%) |
Apr 22, 2019 | 17.00 | 17.75 | 17.00 | 17.72 | 2,791,619 | +0.27(+1.55%) |
Apr 18, 2019 | 17.00 | 17.54 | 16.96 | 17.45 | 3,426,800 | +0.52(+3.07%) |
Apr 17, 2019 | 17.26 | 17.30 | 16.71 | 16.93 | 5,296,040 | -0.17(-0.99%) |
Apr 16, 2019 | 17.49 | 17.55 | 17.00 | 17.10 | 4,514,494 | -0.16(-0.93%) |
Apr 15, 2019 | 18.08 | 18.15 | 16.88 | 17.26 | 8,858,602 | -1.06(-5.79%) |
Apr 12, 2019 | 17.82 | 18.52 | 17.68 | 18.32 | 7,307,200 | +0.85(+4.87%) |
Apr 11, 2019 | 17.50 | 17.77 | 17.38 | 17.47 | 3,652,919 | -0.16(-0.91%) |
Apr 10, 2019 | 17.99 | 17.99 | 17.42 | 17.63 | 2,902,905 | -0.21(-1.18%) |
Apr 09, 2019 | 17.92 | 17.96 | 17.77 | 17.84 | 2,435,296 | -0.07(-0.39%) |
Apr 08, 2019 | 17.94 | 18.14 | 17.69 | 17.91 | 5,201,500 | -0.11(-0.61%) |
Apr 05, 2019 | 17.39 | 18.25 | 17.24 | 18.02 | 7,908,800 | +0.79(+4.59%) |
Apr 04, 2019 | 18.03 | 18.19 | 16.92 | 17.23 | 11,662,208 | -0.85(-4.70%) |
Apr 03, 2019 | 18.27 | 18.60 | 17.98 | 18.08 | 21,655,866 | +0.03(+0.17%) |
Apr 02, 2019 | 18.39 | 18.59 | 17.99 | 18.05 | 9,099,648 | -0.75(-3.99%) |
Apr 01, 2019 | 19.24 | 19.30 | 18.16 | 18.80 | 5,904,598 | -0.15(-0.79%) |
Mar 29, 2019 | 18.41 | 18.97 | 17.83 | 18.95 | 6,273,400 | +0.85(+4.70%) |
Mar 28, 2019 | 17.75 | 18.20 | 17.67 | 18.10 | 3,834,720 | +0.39(+2.20%) |
Mar 27, 2019 | 17.71 | 17.98 | 17.50 | 17.71 | 5,441,596 | +0.01(+0.06%) |
Mar 26, 2019 | 17.65 | 17.90 | 17.61 | 17.70 | 2,688,052 | +0.11(+0.63%) |
Mar 25, 2019 | 17.11 | 17.81 | 17.05 | 17.59 | 1,901,383 | +0.38(+2.21%) |
Mar 22, 2019 | 17.60 | 17.69 | 17.20 | 17.21 | 4,250,800 | -0.55(-3.10%) |
Mar 21, 2019 | 17.77 | 18.06 | 17.55 | 17.76 | 4,725,473 | +0.01(+0.06%) |
Mar 20, 2019 | 18.62 | 18.65 | 17.72 | 17.75 | 5,204,264 | -0.90(-4.83%) |
Mar 19, 2019 | 18.57 | 19.00 | 18.45 | 18.65 | 3,481,912 | +0.15(+0.81%) |
Mar 18, 2019 | 18.91 | 18.95 | 18.37 | 18.50 | 2,295,343 | -0.21(-1.12%) |
Mar 15, 2019 | 18.59 | 18.83 | 18.50 | 18.71 | 2,184,000 | +0.21(+1.14%) |
Mar 14, 2019 | 18.30 | 18.60 | 18.18 | 18.50 | 1,639,115 | +0.30(+1.65%) |
Mar 13, 2019 | 18.90 | 19.10 | 18.17 | 18.20 | 3,824,740 | -0.70(-3.70%) |
Mar 12, 2019 | 18.71 | 19.26 | 18.63 | 18.90 | 3,295,379 | +0.30(+1.61%) |
Mar 11, 2019 | 18.12 | 18.62 | 17.97 | 18.60 | 4,641,187 | +0.66(+3.68%) |
Mar 08, 2019 | 17.21 | 18.20 | 17.15 | 17.94 | 3,441,100 | +0.14(+0.79%) |
Mar 07, 2019 | 18.40 | 18.60 | 17.67 | 17.80 | 3,946,589 | -0.86(-4.61%) |
Mar 06, 2019 | 19.00 | 19.13 | 18.51 | 18.66 | 4,298,307 | -0.48(-2.51%) |
Mar 05, 2019 | 18.66 | 19.32 | 18.27 | 19.14 | 4,519,102 | +0.32(+1.70%) |
Mar 04, 2019 | 17.63 | 19.00 | 17.57 | 18.82 | 10,390,556 | +0.84(+4.67%) |
Mar 01, 2019 | 19.11 | 19.20 | 17.92 | 17.98 | 9,815,600 | -1.00(-5.27%) |
Feb 28, 2019 | 20.90 | 21.50 | 18.54 | 18.98 | 17,466,214 | -0.88(-4.43%) |
Feb 27, 2019 | 19.99 | 20.05 | 19.43 | 19.86 | 5,758,707 | +0.13(+0.66%) |
Feb 26, 2019 | 19.67 | 19.98 | 19.05 | 19.73 | 4,502,550 | -0.53(-2.62%) |
Feb 25, 2019 | 20.50 | 21.00 | 19.56 | 20.26 | 8,688,399 | +0.78(+4.00%) |
Feb 22, 2019 | 18.45 | 19.55 | 18.43 | 19.48 | 7,639,000 | +1.34(+7.39%) |
Feb 21, 2019 | 18.46 | 18.68 | 17.93 | 18.14 | 3,018,446 | -0.17(-0.93%) |
Feb 20, 2019 | 18.03 | 18.75 | 18.02 | 18.31 | 5,232,730 | +0.51(+2.87%) |
Feb 19, 2019 | 17.81 | 18.22 | 17.77 | 17.80 | 3,309,245 | +0.06(+0.34%) |
Feb 15, 2019 | 18.50 | 18.51 | 17.72 | 17.74 | 6,521,900 | -1.18(-6.24%) |
Feb 14, 2019 | 18.82 | 19.20 | 18.38 | 18.92 | 6,902,802 | +0.72(+3.96%) |
Feb 13, 2019 | 18.11 | 18.50 | 17.96 | 18.20 | 2,489,989 | +0.34(+1.90%) |
Feb 12, 2019 | 17.51 | 18.21 | 17.51 | 17.86 | 3,902,142 | +0.57(+3.30%) |
Feb 11, 2019 | 17.83 | 17.95 | 17.15 | 17.29 | 2,373,036 | -0.17(-0.97%) |
Feb 08, 2019 | 16.99 | 17.65 | 16.43 | 17.46 | 1,702,700 | +0.28(+1.63%) |
Feb 07, 2019 | 17.99 | 18.06 | 16.99 | 17.18 | 4,053,254 | -1.03(-5.66%) |
Feb 06, 2019 | 18.19 | 18.48 | 18.07 | 18.21 | 2,865,445 | +0.00(+0.00%) |
Feb 05, 2019 | 17.76 | 18.43 | 17.66 | 18.21 | 2,055,690 | +0.51(+2.88%) |
Feb 04, 2019 | 17.89 | 18.05 | 17.47 | 17.70 | 2,414,949 | -0.13(-0.73%) |