Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.95 | 20.05 | 19.70 | 19.73 | 150,911 | -0.33(-1.65%) |
Apr 29, 2019 | 20.42 | 20.44 | 19.80 | 20.06 | 154,635 | -0.44(-2.15%) |
Apr 26, 2019 | 20.25 | 20.60 | 20.19 | 20.50 | 164,692 | +0.08(+0.39%) |
Apr 25, 2019 | 21.25 | 21.25 | 20.28 | 20.42 | 90,588 | -0.58(-2.76%) |
Apr 24, 2019 | 21.57 | 21.68 | 20.90 | 21.00 | 113,910 | -0.50(-2.33%) |
Apr 23, 2019 | 21.40 | 21.55 | 21.15 | 21.50 | 168,316 | +0.15(+0.70%) |
Apr 22, 2019 | 21.09 | 21.40 | 20.63 | 21.35 | 288,985 | +0.31(+1.47%) |
Apr 18, 2019 | 21.04 | 21.04 | 21.04 | 0 | +1.38(+7.02%) | |
Apr 17, 2019 | 19.33 | 19.70 | 18.58 | 19.66 | 489,562 | +1.04(+5.59%) |
Apr 16, 2019 | 19.20 | 19.43 | 18.62 | 18.62 | 149,625 | -0.39(-2.05%) |
Apr 15, 2019 | 19.15 | 19.35 | 18.71 | 19.01 | 85,133 | -0.26(-1.35%) |
Apr 12, 2019 | 19.00 | 19.40 | 19.00 | 19.27 | 97,508 | +0.56(+2.99%) |
Apr 11, 2019 | 19.80 | 19.95 | 18.70 | 18.71 | 269,190 | -0.98(-4.98%) |
Apr 10, 2019 | 19.87 | 20.68 | 19.63 | 19.69 | 343,625 | +0.19(+0.97%) |
Apr 09, 2019 | 20.10 | 20.43 | 18.88 | 19.50 | 317,693 | -0.54(-2.69%) |
Apr 08, 2019 | 21.80 | 21.80 | 20.00 | 20.04 | 301,344 | -1.46(-6.79%) |
Apr 05, 2019 | 21.90 | 21.90 | 21.42 | 21.50 | 108,885 | -0.15(-0.69%) |
Apr 04, 2019 | 21.90 | 22.02 | 21.27 | 21.65 | 222,907 | +0.17(+0.79%) |
Apr 03, 2019 | 21.63 | 21.75 | 21.32 | 21.48 | 448,304 | +0.28(+1.32%) |
Apr 02, 2019 | 20.71 | 21.70 | 20.69 | 21.20 | 740,166 | +0.53(+2.56%) |
Apr 01, 2019 | 20.85 | 20.99 | 20.35 | 20.67 | 341,991 | +0.47(+2.33%) |
Mar 29, 2019 | 20.36 | 20.86 | 20.03 | 20.20 | 353,535 | +0.45(+2.28%) |
Mar 28, 2019 | 19.44 | 20.16 | 19.05 | 19.75 | 602,254 | +1.18(+6.35%) |
Mar 27, 2019 | 19.00 | 19.30 | 18.25 | 18.57 | 285,485 | -0.30(-1.59%) |
Mar 26, 2019 | 19.75 | 19.94 | 18.87 | 18.87 | 290,831 | -0.92(-4.65%) |
Mar 25, 2019 | 20.65 | 20.90 | 19.32 | 19.79 | 804,938 | -1.21(-5.76%) |
Mar 22, 2019 | 20.60 | 21.29 | 20.20 | 21.00 | 334,734 | +0.49(+2.39%) |
Mar 21, 2019 | 17.75 | 20.74 | 17.75 | 20.51 | 753,964 | +2.61(+14.58%) |
Mar 20, 2019 | 18.65 | 18.75 | 17.82 | 17.90 | 171,548 | -0.75(-4.02%) |
Mar 19, 2019 | 18.88 | 18.98 | 18.28 | 18.65 | 229,437 | +0.10(+0.54%) |
Mar 18, 2019 | 18.30 | 18.90 | 18.15 | 18.55 | 232,257 | +0.80(+4.51%) |
Mar 15, 2019 | 18.00 | 18.23 | 17.61 | 17.75 | 195,421 | -0.26(-1.44%) |
Mar 14, 2019 | 18.10 | 18.33 | 17.71 | 18.01 | 120,891 | +0.07(+0.39%) |
Mar 13, 2019 | 17.97 | 18.23 | 17.44 | 17.94 | 147,453 | +0.34(+1.93%) |
Mar 12, 2019 | 17.79 | 18.42 | 17.40 | 17.60 | 205,179 | +0.29(+1.68%) |
Mar 11, 2019 | 16.45 | 17.60 | 16.41 | 17.31 | 216,952 | +0.93(+5.68%) |
Mar 08, 2019 | 16.07 | 16.39 | 15.75 | 16.38 | 430,918 | -0.12(-0.73%) |
Mar 07, 2019 | 17.11 | 17.16 | 16.19 | 16.50 | 297,960 | -0.75(-4.35%) |
Mar 06, 2019 | 18.10 | 18.57 | 17.13 | 17.25 | 252,713 | -0.85(-4.70%) |
Mar 05, 2019 | 18.43 | 18.62 | 18.00 | 18.10 | 82,253 | -0.10(-0.55%) |
Mar 04, 2019 | 18.62 | 18.85 | 17.70 | 18.20 | 188,783 | -0.04(-0.22%) |
Mar 01, 2019 | 18.89 | 19.02 | 17.99 | 18.24 | 218,068 | -0.69(-3.65%) |
Feb 28, 2019 | 19.37 | 19.50 | 18.84 | 18.93 | 146,143 | -0.57(-2.92%) |
Feb 27, 2019 | 20.00 | 20.00 | 19.30 | 19.50 | 112,227 | -0.23(-1.17%) |
Feb 26, 2019 | 19.40 | 20.12 | 18.92 | 19.73 | 295,752 | +0.28(+1.44%) |
Feb 25, 2019 | 19.90 | 20.00 | 19.45 | 19.45 | 177,254 | -0.24(-1.22%) |
Feb 22, 2019 | 19.97 | 20.00 | 19.40 | 19.69 | 181,630 | -0.05(-0.25%) |
Feb 21, 2019 | 19.25 | 20.18 | 18.74 | 19.74 | 461,076 | +1.07(+5.73%) |
Feb 20, 2019 | 18.00 | 18.98 | 17.80 | 18.67 | 241,140 | +0.47(+2.58%) |
Feb 19, 2019 | 17.91 | 18.58 | 17.91 | 18.20 | 155,941 | +0.40(+2.25%) |
Feb 15, 2019 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) | |
Feb 14, 2019 | 19.40 | 19.40 | 17.71 | 18.00 | 453,700 | -1.49(-7.64%) |
Feb 13, 2019 | 18.89 | 19.68 | 18.27 | 19.49 | 459,510 | +1.38(+7.62%) |
Feb 12, 2019 | 16.87 | 18.30 | 16.45 | 18.11 | 576,306 | +1.84(+11.31%) |
Feb 11, 2019 | 16.56 | 16.98 | 15.54 | 16.27 | 183,447 | -0.13(-0.79%) |
Feb 08, 2019 | 15.59 | 16.57 | 15.51 | 16.40 | 558,899 | +1.02(+6.63%) |
Feb 07, 2019 | 15.10 | 15.55 | 15.00 | 15.38 | 257,043 | +0.17(+1.12%) |
Feb 06, 2019 | 15.20 | 15.60 | 15.04 | 15.21 | 224,492 | -0.34(-2.19%) |
Feb 05, 2019 | 15.75 | 15.99 | 15.09 | 15.55 | 381,323 | -0.15(-0.96%) |
Feb 04, 2019 | 16.50 | 16.99 | 15.38 | 15.70 | 839,457 | -0.20(-1.26%) |