Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.50 | 18.67 | 18.02 | 18.58 | 2,772,032 | +0.17(+0.95%) |
Apr 29, 2019 | 18.26 | 18.86 | 18.25 | 18.41 | 3,365,278 | -0.05(-0.26%) |
Apr 26, 2019 | 19.86 | 19.86 | 18.20 | 18.46 | 4,630,875 | -0.32(-1.69%) |
Apr 25, 2019 | 19.19 | 19.19 | 18.71 | 18.77 | 2,935,228 | -0.49(-2.54%) |
Apr 24, 2019 | 19.19 | 19.41 | 19.07 | 19.26 | 3,304,731 | -0.01(-0.05%) |
Apr 23, 2019 | 19.44 | 19.48 | 19.07 | 19.27 | 2,529,896 | -0.24(-1.23%) |
Apr 22, 2019 | 19.67 | 19.68 | 19.44 | 19.51 | 1,756,238 | -0.16(-0.83%) |
Apr 18, 2019 | 19.57 | 19.77 | 19.52 | 19.67 | 2,104,337 | +0.09(+0.44%) |
Apr 17, 2019 | 19.43 | 19.68 | 19.40 | 19.59 | 2,394,282 | +0.31(+1.59%) |
Apr 16, 2019 | 19.13 | 19.32 | 19.10 | 19.28 | 2,490,426 | +0.16(+0.85%) |
Apr 15, 2019 | 19.05 | 19.23 | 18.83 | 19.12 | 2,841,590 | +0.15(+0.81%) |
Apr 12, 2019 | 18.78 | 19.39 | 18.75 | 18.96 | 2,725,338 | +0.28(+1.49%) |
Apr 11, 2019 | 18.72 | 18.85 | 18.55 | 18.69 | 1,541,163 | -0.04(-0.21%) |
Apr 10, 2019 | 18.40 | 18.81 | 18.31 | 18.72 | 2,240,979 | +0.40(+2.20%) |
Apr 09, 2019 | 18.55 | 18.61 | 18.23 | 18.32 | 1,647,672 | -0.26(-1.39%) |
Apr 08, 2019 | 18.56 | 18.69 | 18.51 | 18.58 | 1,833,768 | -0.01(-0.05%) |
Apr 05, 2019 | 18.53 | 18.81 | 18.39 | 18.59 | 1,888,545 | +0.06(+0.31%) |
Apr 04, 2019 | 18.12 | 18.79 | 17.96 | 18.53 | 2,893,345 | +0.40(+2.22%) |
Apr 03, 2019 | 18.03 | 18.37 | 18.00 | 18.13 | 2,477,455 | +0.27(+1.50%) |
Apr 02, 2019 | 17.93 | 18.02 | 17.77 | 17.86 | 3,045,500 | -0.06(-0.32%) |
Apr 01, 2019 | 17.66 | 18.01 | 17.60 | 17.92 | 2,575,541 | +0.51(+2.92%) |
Mar 29, 2019 | 17.29 | 17.52 | 17.29 | 17.41 | 3,206,648 | +0.26(+1.51%) |
Mar 28, 2019 | 17.20 | 17.43 | 17.02 | 17.15 | 1,998,446 | -0.06(-0.33%) |
Mar 27, 2019 | 17.26 | 17.48 | 17.00 | 17.21 | 2,396,460 | -0.02(-0.11%) |
Mar 26, 2019 | 16.81 | 17.27 | 16.80 | 17.23 | 3,506,889 | +0.49(+2.92%) |
Mar 25, 2019 | 16.73 | 16.81 | 16.60 | 16.74 | 2,564,252 | +0.05(+0.29%) |
Mar 22, 2019 | 17.34 | 17.42 | 16.69 | 16.69 | 3,893,221 | -0.80(-4.55%) |
Mar 21, 2019 | 17.04 | 17.60 | 17.03 | 17.49 | 3,354,688 | +0.41(+2.42%) |
Mar 20, 2019 | 17.22 | 17.31 | 16.89 | 17.07 | 3,966,574 | -0.12(-0.67%) |
Mar 19, 2019 | 17.19 | 17.63 | 17.12 | 17.19 | 3,331,202 | +0.12(+0.73%) |
Mar 18, 2019 | 17.19 | 17.41 | 16.95 | 17.07 | 3,031,404 | -0.11(-0.61%) |
Mar 15, 2019 | 16.98 | 17.17 | 16.97 | 17.17 | 4,759,517 | +0.22(+1.30%) |
Mar 14, 2019 | 17.10 | 17.12 | 16.82 | 16.95 | 3,098,288 | -0.11(-0.62%) |
Mar 13, 2019 | 17.17 | 17.22 | 16.98 | 17.06 | 2,779,692 | -0.06(-0.34%) |
Mar 12, 2019 | 17.05 | 17.26 | 17.02 | 17.11 | 3,020,520 | +0.10(+0.56%) |
Mar 11, 2019 | 16.96 | 17.22 | 16.89 | 17.02 | 2,825,458 | +0.11(+0.62%) |
Mar 08, 2019 | 17.04 | 17.06 | 16.84 | 16.91 | 3,482,278 | -0.27(-1.56%) |
Mar 07, 2019 | 17.40 | 17.49 | 17.12 | 17.18 | 4,266,270 | -0.28(-1.59%) |
Mar 06, 2019 | 18.34 | 18.34 | 17.41 | 17.46 | 6,227,809 | -0.99(-5.36%) |
Mar 05, 2019 | 18.90 | 18.90 | 18.39 | 18.45 | 3,417,658 | -0.46(-2.44%) |
Mar 04, 2019 | 19.03 | 19.09 | 18.83 | 18.91 | 3,310,990 | -0.04(-0.20%) |
Mar 01, 2019 | 19.04 | 19.27 | 18.89 | 18.95 | 2,808,527 | -0.03(-0.15%) |
Feb 28, 2019 | 18.97 | 19.10 | 18.79 | 18.97 | 3,624,991 | -0.01(-0.05%) |
Feb 27, 2019 | 19.02 | 19.35 | 18.79 | 18.98 | 5,086,243 | +0.00(+0.00%) |
Feb 26, 2019 | 19.22 | 19.51 | 18.89 | 18.98 | 63,727,760 | -0.28(-1.44%) |
Feb 25, 2019 | 18.68 | 19.47 | 18.65 | 19.26 | 6,132,985 | +0.70(+3.77%) |
Feb 22, 2019 | 18.50 | 18.61 | 18.37 | 18.56 | 3,675,657 | +0.17(+0.94%) |
Feb 21, 2019 | 18.49 | 18.63 | 18.28 | 18.39 | 3,118,136 | -0.20(-1.08%) |
Feb 20, 2019 | 18.25 | 18.71 | 18.23 | 18.59 | 3,072,121 | +0.36(+2.00%) |
Feb 19, 2019 | 18.07 | 18.41 | 17.98 | 18.23 | 4,742,921 | +0.20(+1.12%) |
Feb 15, 2019 | 17.91 | 18.21 | 17.73 | 18.02 | 5,160,765 | +0.32(+1.79%) |
Feb 14, 2019 | 17.77 | 17.96 | 17.60 | 17.71 | 3,880,413 | -0.16(-0.91%) |
Feb 13, 2019 | 17.77 | 18.03 | 17.70 | 17.87 | 3,261,978 | +0.11(+0.59%) |
Feb 12, 2019 | 18.05 | 18.12 | 17.63 | 17.77 | 5,310,581 | -0.12(-0.70%) |
Feb 11, 2019 | 17.77 | 17.98 | 17.15 | 17.89 | 9,933,454 | -0.04(-0.21%) |
Feb 08, 2019 | 19.02 | 19.36 | 17.74 | 17.93 | 14,689,807 | -1.78(-9.05%) |
Feb 07, 2019 | 20.03 | 20.10 | 19.51 | 19.71 | 3,898,396 | -0.44(-2.19%) |
Feb 06, 2019 | 20.24 | 20.44 | 20.10 | 20.15 | 2,953,867 | -0.04(-0.19%) |
Feb 05, 2019 | 20.14 | 20.28 | 19.96 | 20.19 | 4,463,340 | +0.05(+0.24%) |
Feb 04, 2019 | 20.11 | 20.28 | 19.89 | 20.14 | 2,726,976 | -0.02(-0.10%) |