Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.34 | 19.53 | 18.54 | 18.81 | 118,880 | -0.54(-2.79%) |
Apr 29, 2019 | 20.40 | 20.76 | 19.18 | 19.35 | 154,036 | -0.53(-2.67%) |
Apr 26, 2019 | 19.91 | 20.20 | 19.32 | 19.88 | 104,200 | -0.05(-0.25%) |
Apr 25, 2019 | 19.98 | 20.70 | 18.93 | 19.93 | 141,840 | -0.07(-0.35%) |
Apr 24, 2019 | 20.07 | 21.01 | 19.43 | 20.00 | 101,179 | -0.04(-0.20%) |
Apr 23, 2019 | 19.60 | 20.37 | 19.50 | 20.04 | 162,716 | +0.42(+2.14%) |
Apr 22, 2019 | 20.18 | 20.18 | 18.25 | 19.62 | 96,912 | -0.56(-2.78%) |
Apr 18, 2019 | 20.58 | 21.32 | 19.64 | 20.18 | 114,700 | +0.16(+0.80%) |
Apr 17, 2019 | 20.81 | 21.09 | 19.85 | 20.02 | 63,753 | -0.67(-3.24%) |
Apr 16, 2019 | 20.82 | 21.48 | 20.30 | 20.69 | 91,135 | -0.02(-0.10%) |
Apr 15, 2019 | 21.77 | 21.77 | 19.58 | 20.71 | 101,466 | -0.92(-4.25%) |
Apr 12, 2019 | 22.11 | 22.12 | 20.64 | 21.63 | 98,400 | -0.32(-1.46%) |
Apr 11, 2019 | 21.66 | 22.48 | 21.33 | 21.95 | 80,710 | -0.14(-0.63%) |
Apr 10, 2019 | 24.62 | 24.62 | 22.03 | 22.09 | 111,555 | -2.59(-10.48%) |
Apr 09, 2019 | 27.24 | 27.87 | 24.18 | 24.68 | 258,059 | -2.61(-9.58%) |
Apr 08, 2019 | 26.92 | 28.52 | 25.63 | 27.29 | 234,780 | +0.33(+1.22%) |
Apr 05, 2019 | 25.00 | 27.80 | 25.00 | 26.96 | 280,100 | +2.54(+10.40%) |
Apr 04, 2019 | 24.30 | 24.60 | 22.97 | 24.42 | 82,022 | +0.12(+0.49%) |
Apr 03, 2019 | 22.75 | 24.39 | 22.39 | 24.30 | 111,072 | +1.99(+8.92%) |
Apr 02, 2019 | 22.00 | 22.63 | 21.44 | 22.31 | 80,434 | +0.27(+1.23%) |
Apr 01, 2019 | 22.11 | 22.57 | 21.45 | 22.04 | 111,208 | -0.01(-0.05%) |
Mar 29, 2019 | 21.12 | 22.50 | 20.72 | 22.05 | 199,700 | +1.29(+6.21%) |
Mar 28, 2019 | 19.95 | 21.25 | 19.75 | 20.76 | 150,355 | +0.81(+4.06%) |
Mar 27, 2019 | 18.01 | 20.10 | 18.01 | 19.95 | 116,190 | +1.93(+10.71%) |
Mar 26, 2019 | 17.23 | 18.09 | 17.23 | 18.02 | 95,423 | +0.24(+1.35%) |
Mar 25, 2019 | 17.58 | 18.11 | 17.10 | 17.78 | 196,622 | -0.42(-2.31%) |
Mar 22, 2019 | 19.00 | 19.43 | 18.16 | 18.20 | 173,100 | -0.83(-4.36%) |
Mar 21, 2019 | 18.22 | 19.51 | 18.22 | 19.03 | 295,329 | +0.40(+2.15%) |
Mar 20, 2019 | 18.59 | 18.75 | 18.18 | 18.63 | 163,202 | +0.03(+0.16%) |
Mar 19, 2019 | 17.71 | 18.69 | 17.63 | 18.60 | 222,841 | +0.97(+5.50%) |
Mar 18, 2019 | 16.15 | 17.90 | 15.78 | 17.63 | 409,981 | +1.95(+12.44%) |
Mar 15, 2019 | 15.08 | 15.71 | 14.09 | 15.68 | 826,500 | +0.77(+5.16%) |
Mar 14, 2019 | 14.21 | 14.97 | 14.15 | 14.91 | 123,841 | +0.70(+4.93%) |
Mar 13, 2019 | 13.95 | 14.31 | 13.31 | 14.21 | 113,033 | +0.28(+2.01%) |
Mar 12, 2019 | 13.98 | 14.46 | 13.28 | 13.93 | 75,663 | -0.02(-0.14%) |
Mar 11, 2019 | 13.58 | 14.20 | 13.45 | 13.95 | 119,200 | +0.40(+2.95%) |
Mar 08, 2019 | 13.30 | 13.66 | 12.98 | 13.55 | 215,100 | +0.23(+1.73%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.00 | 13.32 | 99,886 | -0.66(-4.72%) |
Mar 06, 2019 | 15.02 | 15.31 | 13.50 | 13.98 | 152,397 | -1.02(-6.80%) |
Mar 05, 2019 | 15.98 | 16.21 | 14.62 | 15.00 | 227,925 | -0.97(-6.07%) |
Mar 04, 2019 | 17.64 | 18.27 | 15.23 | 15.97 | 188,873 | -1.66(-9.42%) |
Mar 01, 2019 | 16.51 | 18.80 | 16.43 | 17.63 | 127,000 | +0.97(+5.82%) |
Feb 28, 2019 | 16.85 | 17.15 | 16.56 | 16.66 | 137,482 | -0.04(-0.24%) |
Feb 27, 2019 | 17.09 | 17.76 | 15.39 | 16.70 | 175,448 | -0.42(-2.45%) |
Feb 26, 2019 | 16.62 | 17.47 | 16.03 | 17.12 | 244,297 | +0.14(+0.82%) |
Feb 25, 2019 | 14.56 | 17.27 | 14.44 | 16.98 | 448,250 | +3.02(+21.63%) |
Feb 22, 2019 | 14.51 | 14.51 | 13.38 | 13.96 | 133,200 | -0.46(-3.19%) |
Feb 21, 2019 | 15.06 | 15.33 | 13.96 | 14.42 | 123,030 | -0.59(-3.93%) |
Feb 20, 2019 | 15.53 | 15.80 | 14.09 | 15.01 | 162,032 | -0.49(-3.16%) |
Feb 19, 2019 | 15.30 | 16.16 | 15.00 | 15.50 | 127,152 | +0.20(+1.31%) |
Feb 15, 2019 | 14.80 | 15.51 | 14.22 | 15.30 | 161,000 | +0.62(+4.22%) |
Feb 14, 2019 | 13.66 | 15.02 | 13.60 | 14.68 | 739,483 | +0.95(+6.92%) |
Feb 13, 2019 | 14.44 | 14.71 | 13.66 | 13.73 | 379,739 | -0.63(-4.39%) |
Feb 12, 2019 | 14.08 | 14.67 | 13.98 | 14.36 | 338,713 | +0.47(+3.38%) |
Feb 11, 2019 | 14.21 | 14.61 | 13.78 | 13.89 | 57,857 | +0.02(+0.14%) |
Feb 08, 2019 | 14.27 | 14.81 | 13.64 | 13.87 | 157,100 | -0.41(-2.87%) |
Feb 07, 2019 | 15.50 | 15.56 | 14.15 | 14.28 | 180,871 | -0.88(-5.80%) |
Feb 06, 2019 | 15.18 | 16.16 | 14.00 | 15.16 | 316,761 | -0.49(-3.13%) |
Feb 05, 2019 | 14.15 | 15.90 | 13.95 | 15.65 | 274,258 | +1.50(+10.60%) |
Feb 04, 2019 | 13.44 | 14.28 | 12.91 | 14.15 | 217,725 | +0.73(+5.44%) |