Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.10 | 17.48 | 16.84 | 17.34 | 11,945 | +0.28(+1.64%) |
Apr 29, 2019 | 17.44 | 17.50 | 17.04 | 17.06 | 18,795 | -0.14(-0.81%) |
Apr 26, 2019 | 17.29 | 17.58 | 16.70 | 17.20 | 31,400 | -0.07(-0.41%) |
Apr 25, 2019 | 16.49 | 17.53 | 15.68 | 17.27 | 27,802 | +0.82(+4.98%) |
Apr 24, 2019 | 17.08 | 17.27 | 16.40 | 16.45 | 55,689 | -0.64(-3.74%) |
Apr 23, 2019 | 16.71 | 17.19 | 16.71 | 17.09 | 25,980 | +0.18(+1.06%) |
Apr 22, 2019 | 17.35 | 17.69 | 16.64 | 16.91 | 68,657 | -0.38(-2.20%) |
Apr 18, 2019 | 17.11 | 17.51 | 17.02 | 17.29 | 16,000 | +0.32(+1.89%) |
Apr 17, 2019 | 17.66 | 17.66 | 16.53 | 16.97 | 28,737 | -0.72(-4.07%) |
Apr 16, 2019 | 18.44 | 18.66 | 17.56 | 17.69 | 19,282 | -0.98(-5.25%) |
Apr 15, 2019 | 18.99 | 19.00 | 18.45 | 18.67 | 15,215 | -0.32(-1.69%) |
Apr 12, 2019 | 19.29 | 19.46 | 18.98 | 18.99 | 14,100 | -0.16(-0.84%) |
Apr 11, 2019 | 19.21 | 19.25 | 18.98 | 19.15 | 9,411 | -0.07(-0.36%) |
Apr 10, 2019 | 19.40 | 19.95 | 19.05 | 19.22 | 12,498 | -0.23(-1.18%) |
Apr 09, 2019 | 19.38 | 19.85 | 19.24 | 19.45 | 20,647 | +0.04(+0.21%) |
Apr 08, 2019 | 19.69 | 19.69 | 19.28 | 19.41 | 17,985 | -0.13(-0.67%) |
Apr 05, 2019 | 20.00 | 20.00 | 19.54 | 19.54 | 8,600 | -0.05(-0.26%) |
Apr 04, 2019 | 19.77 | 19.92 | 19.59 | 19.59 | 19,114 | -0.32(-1.61%) |
Apr 03, 2019 | 19.93 | 19.93 | 19.40 | 19.91 | 13,395 | +0.16(+0.81%) |
Apr 02, 2019 | 19.47 | 19.75 | 19.16 | 19.75 | 19,845 | +0.31(+1.59%) |
Apr 01, 2019 | 19.45 | 19.64 | 19.20 | 19.44 | 23,315 | +0.21(+1.09%) |
Mar 29, 2019 | 19.70 | 19.74 | 19.08 | 19.23 | 12,500 | -0.46(-2.34%) |
Mar 28, 2019 | 20.04 | 20.29 | 19.52 | 19.69 | 20,396 | -0.52(-2.57%) |
Mar 27, 2019 | 19.94 | 20.31 | 19.82 | 20.21 | 7,062 | +0.11(+0.55%) |
Mar 26, 2019 | 20.57 | 20.57 | 19.91 | 20.10 | 7,820 | -0.11(-0.54%) |
Mar 25, 2019 | 19.63 | 20.23 | 19.63 | 20.21 | 16,623 | +0.49(+2.48%) |
Mar 22, 2019 | 20.14 | 20.72 | 19.61 | 19.72 | 4,600 | -0.76(-3.71%) |
Mar 21, 2019 | 20.27 | 20.60 | 20.27 | 20.48 | 9,609 | -0.17(-0.82%) |
Mar 20, 2019 | 19.99 | 20.72 | 19.91 | 20.65 | 12,408 | +0.36(+1.77%) |
Mar 19, 2019 | 20.24 | 20.30 | 19.86 | 20.29 | 13,013 | +0.29(+1.45%) |
Mar 18, 2019 | 19.80 | 20.40 | 19.68 | 20.00 | 23,743 | +0.00(+0.00%) |
Mar 15, 2019 | 19.01 | 20.06 | 18.72 | 20.00 | 42,700 | +0.86(+4.49%) |
Mar 14, 2019 | 19.20 | 19.20 | 18.79 | 19.14 | 10,136 | -0.11(-0.57%) |
Mar 13, 2019 | 18.97 | 19.25 | 18.70 | 19.25 | 14,406 | +0.30(+1.58%) |
Mar 12, 2019 | 19.30 | 19.42 | 18.95 | 18.95 | 17,629 | -0.40(-2.07%) |
Mar 11, 2019 | 19.40 | 19.40 | 18.92 | 19.35 | 17,754 | -0.14(-0.72%) |
Mar 08, 2019 | 19.30 | 19.94 | 18.66 | 19.49 | 36,900 | +0.17(+0.88%) |
Mar 07, 2019 | 19.20 | 19.99 | 18.78 | 19.32 | 40,913 | +0.09(+0.47%) |
Mar 06, 2019 | 19.25 | 19.73 | 18.64 | 19.23 | 36,063 | -0.15(-0.77%) |
Mar 05, 2019 | 19.24 | 19.38 | 18.86 | 19.38 | 7,432 | +0.15(+0.78%) |
Mar 04, 2019 | 19.60 | 19.60 | 19.01 | 19.23 | 30,017 | -0.61(-3.07%) |
Mar 01, 2019 | 19.99 | 20.40 | 19.45 | 19.84 | 91,900 | +0.14(+0.71%) |
Feb 28, 2019 | 20.00 | 20.10 | 19.30 | 19.70 | 19,949 | -0.41(-2.04%) |
Feb 27, 2019 | 21.21 | 21.45 | 20.00 | 20.11 | 62,728 | -1.09(-5.14%) |
Feb 26, 2019 | 20.81 | 21.42 | 20.09 | 21.20 | 60,478 | +0.40(+1.95%) |
Feb 25, 2019 | 19.40 | 20.94 | 19.40 | 20.80 | 70,619 | +0.42(+2.04%) |
Feb 22, 2019 | 19.44 | 20.71 | 18.56 | 20.38 | 112,400 | +0.98(+5.05%) |
Feb 21, 2019 | 18.73 | 19.40 | 18.56 | 19.40 | 44,753 | +0.68(+3.63%) |
Feb 20, 2019 | 19.22 | 19.22 | 18.56 | 18.72 | 8,950 | -0.73(-3.75%) |
Feb 19, 2019 | 18.56 | 19.46 | 18.56 | 19.45 | 25,344 | +0.92(+4.96%) |
Feb 15, 2019 | 18.12 | 18.90 | 17.98 | 18.53 | 21,000 | +0.33(+1.81%) |
Feb 14, 2019 | 18.25 | 19.47 | 17.86 | 18.20 | 21,166 | -0.15(-0.82%) |
Feb 13, 2019 | 17.56 | 18.90 | 17.56 | 18.35 | 24,323 | +0.87(+4.98%) |
Feb 12, 2019 | 18.41 | 18.41 | 17.28 | 17.48 | 36,137 | -1.49(-7.85%) |
Feb 11, 2019 | 19.81 | 19.91 | 18.66 | 18.97 | 23,936 | -0.97(-4.86%) |
Feb 08, 2019 | 20.02 | 20.50 | 19.83 | 19.94 | 24,300 | -0.42(-2.06%) |
Feb 07, 2019 | 20.00 | 20.48 | 19.63 | 20.36 | 48,195 | +0.89(+4.57%) |
Feb 06, 2019 | 19.82 | 19.82 | 19.45 | 19.47 | 29,095 | -0.20(-1.02%) |
Feb 05, 2019 | 19.94 | 19.95 | 19.52 | 19.67 | 38,832 | -0.23(-1.16%) |
Feb 04, 2019 | 19.79 | 19.95 | 19.51 | 19.90 | 23,495 | +0.15(+0.76%) |