Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.65 | 18.79 | 17.82 | 18.11 | 1,693,843 | -0.50(-2.68%) |
Apr 29, 2019 | 19.07 | 19.09 | 18.08 | 18.61 | 2,149,275 | -0.42(-2.19%) |
Apr 26, 2019 | 18.57 | 19.67 | 18.37 | 19.03 | 3,342,647 | +1.24(+6.98%) |
Apr 25, 2019 | 17.64 | 17.89 | 17.38 | 17.79 | 1,773,841 | +0.13(+0.72%) |
Apr 24, 2019 | 17.49 | 17.91 | 17.48 | 17.66 | 1,279,854 | +0.14(+0.78%) |
Apr 23, 2019 | 17.24 | 17.60 | 17.24 | 17.52 | 836,526 | +0.27(+1.58%) |
Apr 22, 2019 | 17.44 | 17.50 | 17.02 | 17.25 | 1,006,647 | -0.18(-1.04%) |
Apr 18, 2019 | 17.01 | 17.63 | 16.94 | 17.43 | 1,216,160 | +0.40(+2.34%) |
Apr 17, 2019 | 16.96 | 17.14 | 16.82 | 17.03 | 1,298,908 | +0.02(+0.11%) |
Apr 16, 2019 | 17.45 | 17.50 | 16.83 | 17.02 | 1,059,395 | -0.43(-2.49%) |
Apr 15, 2019 | 17.29 | 17.72 | 17.29 | 17.45 | 2,039,530 | +0.19(+1.10%) |
Apr 12, 2019 | 17.53 | 17.61 | 17.07 | 17.26 | 1,174,220 | -0.24(-1.35%) |
Apr 11, 2019 | 17.75 | 17.79 | 17.31 | 17.50 | 1,437,926 | -0.30(-1.68%) |
Apr 10, 2019 | 17.87 | 17.95 | 17.73 | 17.79 | 784,259 | -0.05(-0.30%) |
Apr 09, 2019 | 18.39 | 18.43 | 17.79 | 17.85 | 1,118,673 | -0.63(-3.38%) |
Apr 08, 2019 | 18.68 | 18.78 | 18.35 | 18.47 | 851,056 | -0.34(-1.83%) |
Apr 05, 2019 | 18.66 | 18.96 | 18.57 | 18.82 | 1,554,552 | +0.16(+0.87%) |
Apr 04, 2019 | 18.33 | 18.68 | 18.32 | 18.66 | 655,594 | +0.31(+1.68%) |
Apr 03, 2019 | 18.55 | 18.55 | 18.27 | 18.35 | 890,166 | -0.05(-0.25%) |
Apr 02, 2019 | 18.66 | 18.80 | 18.16 | 18.39 | 704,185 | -0.29(-1.55%) |
Apr 01, 2019 | 18.56 | 18.84 | 18.50 | 18.68 | 1,052,704 | +0.15(+0.83%) |
Mar 29, 2019 | 18.56 | 19.14 | 18.30 | 18.53 | 1,324,322 | +0.05(+0.29%) |
Mar 28, 2019 | 18.28 | 18.54 | 18.25 | 18.47 | 742,080 | +0.26(+1.44%) |
Mar 27, 2019 | 18.23 | 18.50 | 18.04 | 18.21 | 872,584 | -0.01(-0.05%) |
Mar 26, 2019 | 17.94 | 18.27 | 17.90 | 18.22 | 926,920 | +0.31(+1.72%) |
Mar 25, 2019 | 17.64 | 17.99 | 17.59 | 17.91 | 1,374,762 | +0.22(+1.23%) |
Mar 22, 2019 | 17.89 | 17.99 | 17.56 | 17.70 | 1,287,459 | -0.22(-1.21%) |
Mar 21, 2019 | 17.55 | 17.96 | 17.53 | 17.91 | 1,295,385 | +0.36(+2.06%) |
Mar 20, 2019 | 18.12 | 18.12 | 17.46 | 17.55 | 1,688,691 | -0.62(-3.39%) |
Mar 19, 2019 | 18.66 | 18.69 | 18.10 | 18.17 | 1,157,501 | -0.51(-2.72%) |
Mar 18, 2019 | 18.55 | 18.76 | 18.53 | 18.67 | 956,386 | +0.13(+0.68%) |
Mar 15, 2019 | 18.84 | 19.02 | 18.44 | 18.55 | 1,965,789 | -0.11(-0.58%) |
Mar 14, 2019 | 18.30 | 18.67 | 18.26 | 18.66 | 1,500,773 | +0.37(+2.03%) |
Mar 13, 2019 | 18.47 | 18.71 | 18.07 | 18.28 | 1,814,321 | -0.07(-0.39%) |
Mar 12, 2019 | 18.16 | 18.37 | 17.98 | 18.36 | 1,840,389 | +0.16(+0.90%) |
Mar 11, 2019 | 18.76 | 18.90 | 18.12 | 18.19 | 2,293,197 | -0.52(-2.76%) |
Mar 08, 2019 | 18.71 | 18.92 | 18.50 | 18.71 | 1,654,878 | -0.21(-1.10%) |
Mar 07, 2019 | 18.75 | 19.00 | 18.57 | 18.92 | 2,059,236 | +0.14(+0.72%) |
Mar 06, 2019 | 19.02 | 19.23 | 18.78 | 18.78 | 1,623,236 | -0.25(-1.33%) |
Mar 05, 2019 | 19.17 | 19.26 | 18.97 | 19.04 | 1,488,243 | -0.08(-0.43%) |
Mar 04, 2019 | 18.78 | 19.24 | 18.71 | 19.12 | 2,258,671 | +0.34(+1.83%) |
Mar 01, 2019 | 18.76 | 18.93 | 18.67 | 18.77 | 1,969,321 | +0.04(+0.19%) |
Feb 28, 2019 | 18.87 | 18.87 | 18.52 | 18.74 | 2,687,961 | -0.12(-0.62%) |
Feb 27, 2019 | 19.20 | 19.37 | 18.79 | 18.85 | 1,651,445 | -0.38(-1.98%) |
Feb 26, 2019 | 19.53 | 19.71 | 19.19 | 19.24 | 1,749,320 | -0.34(-1.76%) |
Feb 25, 2019 | 19.93 | 19.98 | 19.46 | 19.58 | 1,333,036 | -0.30(-1.50%) |
Feb 22, 2019 | 19.85 | 20.01 | 19.67 | 19.88 | 1,275,539 | +0.06(+0.32%) |
Feb 21, 2019 | 19.42 | 19.87 | 19.42 | 19.82 | 1,388,301 | +0.38(+1.95%) |
Feb 20, 2019 | 19.18 | 19.53 | 19.17 | 19.44 | 1,588,912 | +0.23(+1.22%) |
Feb 19, 2019 | 19.54 | 19.77 | 18.89 | 19.20 | 1,951,437 | -0.36(-1.84%) |
Feb 15, 2019 | 19.74 | 20.04 | 19.30 | 19.56 | 2,921,420 | +0.57(+2.99%) |
Feb 14, 2019 | 18.49 | 19.33 | 18.40 | 18.99 | 5,199,378 | +1.56(+8.95%) |
Feb 13, 2019 | 17.44 | 17.56 | 17.06 | 17.43 | 2,544,174 | +0.06(+0.36%) |
Feb 12, 2019 | 17.23 | 17.70 | 17.14 | 17.37 | 1,289,221 | +0.22(+1.26%) |
Feb 11, 2019 | 17.30 | 17.67 | 17.01 | 17.15 | 1,244,707 | +0.01(+0.05%) |
Feb 08, 2019 | 16.78 | 17.17 | 16.48 | 17.15 | 2,251,076 | -0.14(-0.83%) |
Feb 07, 2019 | 17.29 | 17.44 | 17.15 | 17.29 | 753,532 | -0.10(-0.57%) |
Feb 06, 2019 | 17.20 | 17.40 | 17.05 | 17.39 | 1,619,282 | +0.18(+1.05%) |
Feb 05, 2019 | 16.88 | 17.27 | 16.58 | 17.21 | 1,002,904 | +0.36(+2.14%) |
Feb 04, 2019 | 16.58 | 17.07 | 16.58 | 16.85 | 825,919 | +0.32(+1.96%) |