Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.31 | 21.41 | 21.07 | 21.22 | 1,171,106 | -0.08(-0.39%) |
Apr 29, 2019 | 21.29 | 21.49 | 21.28 | 21.30 | 1,016,085 | -0.16(-0.73%) |
Apr 26, 2019 | 21.10 | 21.50 | 21.05 | 21.46 | 2,591,578 | +0.48(+2.28%) |
Apr 25, 2019 | 20.14 | 21.33 | 20.09 | 20.98 | 2,702,825 | -0.60(-2.78%) |
Apr 24, 2019 | 20.96 | 21.70 | 20.47 | 21.58 | 2,720,905 | +1.22(+5.97%) |
Apr 23, 2019 | 20.30 | 20.49 | 20.24 | 20.36 | 2,337,492 | +0.23(+1.14%) |
Apr 22, 2019 | 20.46 | 20.54 | 20.10 | 20.13 | 1,006,629 | -0.41(-2.02%) |
Apr 18, 2019 | 20.34 | 20.57 | 20.28 | 20.55 | 1,245,759 | +0.27(+1.32%) |
Apr 17, 2019 | 20.28 | 20.41 | 20.17 | 20.28 | 1,029,712 | +0.07(+0.36%) |
Apr 16, 2019 | 20.06 | 20.27 | 20.01 | 20.21 | 1,447,359 | +0.24(+1.20%) |
Apr 15, 2019 | 20.13 | 20.23 | 19.95 | 19.97 | 893,246 | -0.14(-0.69%) |
Apr 12, 2019 | 19.84 | 20.15 | 19.74 | 20.11 | 1,111,188 | +0.34(+1.73%) |
Apr 11, 2019 | 19.65 | 19.77 | 19.55 | 19.77 | 1,284,762 | +0.13(+0.66%) |
Apr 10, 2019 | 19.35 | 19.70 | 19.29 | 19.64 | 1,395,029 | +0.28(+1.43%) |
Apr 09, 2019 | 19.54 | 19.55 | 19.26 | 19.36 | 865,689 | -0.23(-1.20%) |
Apr 08, 2019 | 19.35 | 19.65 | 19.22 | 19.59 | 1,002,675 | +0.16(+0.85%) |
Apr 05, 2019 | 19.43 | 19.51 | 19.32 | 19.43 | 1,179,500 | +0.04(+0.19%) |
Apr 04, 2019 | 19.26 | 19.44 | 19.17 | 19.39 | 2,518,132 | +0.14(+0.71%) |
Apr 03, 2019 | 19.26 | 19.48 | 19.19 | 19.26 | 1,931,350 | +0.19(+1.01%) |
Apr 02, 2019 | 19.36 | 19.36 | 18.89 | 19.06 | 1,680,224 | -0.29(-1.52%) |
Apr 01, 2019 | 19.15 | 19.55 | 19.08 | 19.36 | 2,034,271 | +0.40(+2.13%) |
Mar 29, 2019 | 19.01 | 19.02 | 18.91 | 18.95 | 1,918,079 | +0.05(+0.29%) |
Mar 28, 2019 | 18.78 | 18.99 | 18.64 | 18.90 | 1,643,277 | +0.13(+0.68%) |
Mar 27, 2019 | 18.57 | 18.87 | 18.38 | 18.77 | 1,906,708 | +0.26(+1.39%) |
Mar 26, 2019 | 18.39 | 18.54 | 18.33 | 18.51 | 1,276,197 | +0.20(+1.10%) |
Mar 25, 2019 | 18.29 | 18.38 | 18.16 | 18.31 | 1,668,067 | +0.04(+0.20%) |
Mar 22, 2019 | 18.61 | 18.63 | 18.25 | 18.27 | 1,137,601 | -0.44(-2.35%) |
Mar 21, 2019 | 18.53 | 18.80 | 18.41 | 18.71 | 1,179,203 | +0.14(+0.74%) |
Mar 20, 2019 | 18.98 | 18.98 | 18.53 | 18.58 | 1,578,544 | -0.39(-2.08%) |
Mar 19, 2019 | 19.07 | 19.19 | 18.90 | 18.97 | 1,195,338 | +0.02(+0.10%) |
Mar 18, 2019 | 19.08 | 19.22 | 18.82 | 18.95 | 1,489,961 | -0.14(-0.72%) |
Mar 15, 2019 | 18.87 | 19.22 | 18.87 | 19.09 | 4,005,172 | +0.26(+1.36%) |
Mar 14, 2019 | 18.97 | 18.97 | 18.71 | 18.83 | 1,849,279 | -0.12(-0.63%) |
Mar 13, 2019 | 19.15 | 19.15 | 18.86 | 18.95 | 1,975,984 | -0.16(-0.86%) |
Mar 12, 2019 | 18.96 | 19.23 | 18.80 | 19.12 | 2,326,628 | +0.17(+0.92%) |
Mar 11, 2019 | 18.80 | 19.02 | 18.73 | 18.94 | 1,586,312 | +0.17(+0.93%) |
Mar 08, 2019 | 18.75 | 19.07 | 18.71 | 18.77 | 1,750,155 | -0.05(-0.29%) |
Mar 07, 2019 | 18.70 | 18.86 | 18.53 | 18.82 | 3,022,654 | +0.05(+0.29%) |
Mar 06, 2019 | 18.80 | 19.13 | 18.67 | 18.77 | 3,203,522 | +0.01(+0.05%) |
Mar 05, 2019 | 18.47 | 18.86 | 18.42 | 18.76 | 2,234,658 | +0.31(+1.69%) |
Mar 04, 2019 | 18.84 | 18.98 | 18.38 | 18.45 | 2,219,544 | -0.34(-1.80%) |
Mar 01, 2019 | 18.76 | 18.99 | 18.63 | 18.79 | 1,941,210 | +0.15(+0.79%) |
Feb 28, 2019 | 18.55 | 18.67 | 18.39 | 18.64 | 1,658,871 | +0.03(+0.15%) |
Feb 27, 2019 | 18.62 | 18.73 | 18.49 | 18.61 | 1,545,568 | -0.02(-0.10%) |
Feb 26, 2019 | 18.38 | 18.87 | 18.38 | 18.63 | 1,760,757 | +0.20(+1.09%) |
Feb 25, 2019 | 18.55 | 18.81 | 18.39 | 18.43 | 2,596,275 | +0.00(+0.00%) |
Feb 22, 2019 | 18.47 | 18.51 | 18.32 | 18.43 | 1,544,697 | +0.11(+0.60%) |
Feb 21, 2019 | 18.65 | 18.79 | 18.29 | 18.32 | 2,160,032 | -0.38(-2.01%) |
Feb 20, 2019 | 18.84 | 18.96 | 18.70 | 18.70 | 2,282,170 | -0.08(-0.44%) |
Feb 19, 2019 | 18.62 | 18.93 | 18.56 | 18.78 | 1,892,474 | +0.12(+0.64%) |
Feb 15, 2019 | 18.24 | 18.71 | 18.24 | 18.66 | 2,478,805 | +0.54(+2.98%) |
Feb 14, 2019 | 18.14 | 18.31 | 17.99 | 18.12 | 2,735,146 | -0.10(-0.55%) |
Feb 13, 2019 | 18.53 | 18.66 | 18.20 | 18.22 | 1,951,701 | -0.25(-1.34%) |
Feb 12, 2019 | 18.41 | 18.70 | 18.41 | 18.47 | 2,908,141 | +0.16(+0.85%) |
Feb 11, 2019 | 18.18 | 18.32 | 18.05 | 18.31 | 3,428,680 | +0.19(+1.06%) |
Feb 08, 2019 | 18.27 | 18.33 | 17.92 | 18.12 | 2,892,448 | -0.19(-1.05%) |
Feb 07, 2019 | 18.86 | 18.90 | 18.25 | 18.31 | 3,314,784 | -0.72(-3.80%) |
Feb 06, 2019 | 19.01 | 19.16 | 18.98 | 19.04 | 1,482,797 | +0.01(+0.05%) |
Feb 05, 2019 | 18.99 | 19.11 | 18.88 | 19.03 | 2,490,328 | -0.17(-0.91%) |
Feb 04, 2019 | 19.22 | 19.47 | 19.13 | 19.20 | 3,209,451 | -0.05(-0.24%) |