Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.11 | 17.16 | 16.40 | 16.77 | 945,533 | -0.48(-2.78%) |
Apr 29, 2019 | 16.87 | 17.56 | 16.80 | 17.25 | 1,252,204 | +0.37(+2.19%) |
Apr 26, 2019 | 16.58 | 17.02 | 16.33 | 16.88 | 741,700 | +0.23(+1.38%) |
Apr 25, 2019 | 16.48 | 16.74 | 16.11 | 16.65 | 322,870 | +0.15(+0.91%) |
Apr 24, 2019 | 16.94 | 16.94 | 16.24 | 16.50 | 686,875 | -0.31(-1.84%) |
Apr 23, 2019 | 16.29 | 16.89 | 16.13 | 16.81 | 449,319 | +0.50(+3.07%) |
Apr 22, 2019 | 16.13 | 16.39 | 16.00 | 16.31 | 446,757 | +0.10(+0.62%) |
Apr 18, 2019 | 16.40 | 16.59 | 15.78 | 16.21 | 438,400 | -0.14(-0.86%) |
Apr 17, 2019 | 17.54 | 17.79 | 16.22 | 16.35 | 845,984 | -0.53(-3.14%) |
Apr 16, 2019 | 17.59 | 17.64 | 16.85 | 16.88 | 319,591 | -0.61(-3.49%) |
Apr 15, 2019 | 17.50 | 17.73 | 17.34 | 17.49 | 389,843 | +0.08(+0.46%) |
Apr 12, 2019 | 17.67 | 17.76 | 17.22 | 17.41 | 672,500 | -0.34(-1.92%) |
Apr 11, 2019 | 18.52 | 18.95 | 17.72 | 17.75 | 557,925 | -0.59(-3.22%) |
Apr 10, 2019 | 18.68 | 18.81 | 18.17 | 18.34 | 818,372 | -0.28(-1.50%) |
Apr 09, 2019 | 19.36 | 19.45 | 18.52 | 18.62 | 537,692 | -0.75(-3.87%) |
Apr 08, 2019 | 19.63 | 19.63 | 19.24 | 19.37 | 456,090 | -0.34(-1.73%) |
Apr 05, 2019 | 19.37 | 19.80 | 19.18 | 19.71 | 532,900 | +0.48(+2.50%) |
Apr 04, 2019 | 19.08 | 19.55 | 18.95 | 19.23 | 518,168 | +0.19(+1.00%) |
Apr 03, 2019 | 18.93 | 19.30 | 18.83 | 19.04 | 419,102 | +0.25(+1.33%) |
Apr 02, 2019 | 18.58 | 18.97 | 18.36 | 18.79 | 517,111 | +0.26(+1.40%) |
Apr 01, 2019 | 18.15 | 18.79 | 17.81 | 18.53 | 780,440 | +0.55(+3.06%) |
Mar 29, 2019 | 17.71 | 18.30 | 17.08 | 17.98 | 1,001,600 | +0.47(+2.68%) |
Mar 28, 2019 | 18.54 | 18.65 | 17.27 | 17.51 | 1,041,713 | -1.14(-6.11%) |
Mar 27, 2019 | 19.92 | 19.92 | 18.62 | 18.65 | 914,166 | -1.29(-6.47%) |
Mar 26, 2019 | 19.71 | 20.13 | 19.70 | 19.94 | 377,124 | +0.32(+1.63%) |
Mar 25, 2019 | 18.98 | 19.81 | 18.98 | 19.62 | 570,548 | +0.64(+3.37%) |
Mar 22, 2019 | 19.67 | 19.89 | 18.94 | 18.98 | 695,500 | -0.84(-4.24%) |
Mar 21, 2019 | 19.04 | 20.05 | 19.04 | 19.82 | 493,153 | +0.58(+3.01%) |
Mar 20, 2019 | 18.91 | 19.68 | 18.64 | 19.24 | 846,344 | +0.35(+1.85%) |
Mar 19, 2019 | 19.08 | 19.12 | 18.62 | 18.89 | 757,728 | -0.19(-1.00%) |
Mar 18, 2019 | 19.17 | 19.38 | 18.97 | 19.08 | 660,667 | -0.05(-0.26%) |
Mar 15, 2019 | 19.32 | 19.40 | 18.88 | 19.13 | 2,748,800 | -0.12(-0.62%) |
Mar 14, 2019 | 20.25 | 20.79 | 19.24 | 19.25 | 539,787 | -0.93(-4.61%) |
Mar 13, 2019 | 19.73 | 20.30 | 19.28 | 20.18 | 3,458,526 | +0.54(+2.75%) |
Mar 12, 2019 | 19.75 | 19.83 | 19.37 | 19.64 | 309,234 | -0.12(-0.61%) |
Mar 11, 2019 | 19.27 | 19.92 | 19.27 | 19.76 | 2,131,172 | +0.43(+2.22%) |
Mar 08, 2019 | 18.94 | 19.78 | 18.94 | 19.33 | 514,300 | +0.26(+1.36%) |
Mar 07, 2019 | 19.15 | 19.37 | 18.61 | 19.07 | 1,005,306 | -0.16(-0.83%) |
Mar 06, 2019 | 20.16 | 20.17 | 19.03 | 19.23 | 1,281,454 | -0.86(-4.28%) |
Mar 05, 2019 | 20.21 | 20.89 | 19.96 | 20.09 | 741,046 | -0.16(-0.79%) |
Mar 04, 2019 | 20.75 | 20.95 | 19.22 | 20.25 | 1,077,209 | -0.22(-1.07%) |
Mar 01, 2019 | 20.20 | 20.70 | 19.93 | 20.47 | 725,800 | +0.47(+2.35%) |
Feb 28, 2019 | 21.12 | 21.14 | 19.78 | 20.00 | 1,650,711 | -1.13(-5.35%) |
Feb 27, 2019 | 20.65 | 21.19 | 19.63 | 21.13 | 1,259,991 | +0.29(+1.39%) |
Feb 26, 2019 | 21.62 | 21.62 | 20.68 | 20.84 | 1,330,418 | -0.89(-4.10%) |
Feb 25, 2019 | 21.56 | 22.35 | 21.48 | 21.73 | 1,358,218 | +0.52(+2.45%) |
Feb 22, 2019 | 21.88 | 22.00 | 21.15 | 21.21 | 1,312,100 | -0.67(-3.06%) |
Feb 21, 2019 | 22.22 | 22.38 | 21.26 | 21.88 | 779,853 | -0.35(-1.57%) |
Feb 20, 2019 | 22.06 | 22.57 | 21.64 | 22.23 | 1,368,171 | +0.08(+0.36%) |
Feb 19, 2019 | 21.80 | 22.27 | 21.47 | 22.15 | 2,348,627 | +0.31(+1.42%) |
Feb 15, 2019 | 21.16 | 22.09 | 20.75 | 21.84 | 1,385,700 | +0.72(+3.41%) |
Feb 14, 2019 | 21.27 | 21.27 | 20.47 | 21.12 | 1,237,512 | -0.17(-0.80%) |
Feb 13, 2019 | 22.36 | 22.66 | 21.25 | 21.29 | 5,658,700 | +0.30(+1.43%) |
Feb 12, 2019 | 21.42 | 21.76 | 20.23 | 20.99 | 1,178,236 | -0.38(-1.78%) |
Feb 11, 2019 | 22.44 | 23.26 | 20.76 | 21.37 | 1,577,960 | -1.07(-4.77%) |
Feb 08, 2019 | 22.76 | 23.30 | 21.43 | 22.44 | 2,242,100 | -0.43(-1.88%) |
Feb 07, 2019 | 26.15 | 26.39 | 22.86 | 22.87 | 3,725,735 | -2.73(-10.66%) |
Feb 06, 2019 | 29.37 | 32.32 | 24.60 | 25.60 | 25,934,628 | +14.49(+130.42%) |
Feb 05, 2019 | 11.35 | 11.74 | 11.10 | 11.11 | 374,127 | -0.24(-2.11%) |
Feb 04, 2019 | 10.57 | 11.85 | 9.870 | 11.35 | 1,565,578 | -0.08(-0.70%) |