Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.56 | 19.56 | 18.87 | 19.40 | 82,062 | -0.07(-0.35%) |
Apr 29, 2019 | 19.24 | 19.68 | 19.24 | 19.47 | 76,877 | +0.20(+1.02%) |
Apr 26, 2019 | 19.11 | 19.53 | 19.01 | 19.27 | 52,216 | +0.18(+0.94%) |
Apr 25, 2019 | 18.93 | 19.24 | 18.59 | 19.09 | 52,148 | +0.11(+0.59%) |
Apr 24, 2019 | 19.09 | 19.39 | 18.95 | 18.98 | 62,326 | -0.16(-0.85%) |
Apr 23, 2019 | 18.80 | 19.61 | 18.79 | 19.14 | 64,299 | +0.26(+1.40%) |
Apr 22, 2019 | 19.25 | 19.25 | 18.80 | 18.88 | 45,204 | -0.52(-2.69%) |
Apr 18, 2019 | 19.32 | 19.73 | 19.29 | 19.40 | 53,855 | +0.02(+0.09%) |
Apr 17, 2019 | 19.68 | 19.80 | 19.28 | 19.38 | 59,708 | -0.32(-1.60%) |
Apr 16, 2019 | 19.58 | 19.76 | 19.58 | 19.70 | 43,069 | +0.07(+0.35%) |
Apr 15, 2019 | 19.86 | 19.95 | 19.57 | 19.63 | 47,430 | -0.18(-0.91%) |
Apr 12, 2019 | 19.76 | 19.94 | 19.58 | 19.81 | 31,727 | +0.06(+0.30%) |
Apr 11, 2019 | 19.54 | 19.88 | 19.39 | 19.75 | 48,413 | +0.18(+0.92%) |
Apr 10, 2019 | 19.43 | 19.63 | 19.23 | 19.57 | 32,526 | +0.25(+1.28%) |
Apr 09, 2019 | 20.14 | 20.14 | 19.28 | 19.32 | 57,272 | -0.92(-4.56%) |
Apr 08, 2019 | 20.11 | 20.40 | 20.02 | 20.24 | 36,108 | +0.03(+0.17%) |
Apr 05, 2019 | 19.94 | 20.22 | 19.86 | 20.21 | 170,464 | +0.30(+1.50%) |
Apr 04, 2019 | 19.92 | 20.07 | 19.81 | 19.91 | 78,605 | +0.00(+0.00%) |
Apr 03, 2019 | 19.82 | 20.16 | 19.72 | 19.91 | 81,982 | +0.17(+0.87%) |
Apr 02, 2019 | 19.73 | 19.85 | 19.55 | 19.74 | 76,696 | +0.01(+0.04%) |
Apr 01, 2019 | 19.63 | 19.94 | 19.47 | 19.73 | 100,049 | +0.39(+2.03%) |
Mar 29, 2019 | 19.00 | 19.37 | 18.93 | 19.34 | 148,570 | +0.41(+2.17%) |
Mar 28, 2019 | 18.56 | 18.95 | 18.45 | 18.93 | 51,376 | +0.39(+2.12%) |
Mar 27, 2019 | 18.48 | 18.75 | 18.32 | 18.53 | 75,759 | +0.02(+0.09%) |
Mar 26, 2019 | 18.36 | 18.68 | 18.20 | 18.52 | 68,464 | +0.29(+1.59%) |
Mar 25, 2019 | 18.12 | 18.61 | 18.08 | 18.23 | 114,057 | +0.03(+0.19%) |
Mar 22, 2019 | 18.32 | 18.41 | 18.08 | 18.19 | 117,896 | -0.20(-1.11%) |
Mar 21, 2019 | 18.29 | 18.70 | 18.29 | 18.40 | 107,024 | +0.03(+0.19%) |
Mar 20, 2019 | 18.10 | 18.48 | 18.00 | 18.36 | 81,111 | +0.20(+1.08%) |
Mar 19, 2019 | 18.25 | 18.62 | 18.05 | 18.17 | 98,131 | +0.02(+0.09%) |
Mar 18, 2019 | 17.89 | 18.21 | 17.85 | 18.15 | 85,087 | +0.24(+1.33%) |
Mar 15, 2019 | 17.66 | 18.01 | 17.59 | 17.91 | 177,957 | +0.38(+2.19%) |
Mar 14, 2019 | 17.28 | 17.53 | 17.28 | 17.53 | 70,832 | +0.11(+0.64%) |
Mar 13, 2019 | 17.44 | 17.50 | 17.25 | 17.42 | 71,853 | +0.03(+0.20%) |
Mar 12, 2019 | 17.46 | 17.60 | 17.27 | 17.38 | 95,332 | -0.06(-0.34%) |
Mar 11, 2019 | 17.31 | 17.59 | 17.19 | 17.44 | 51,078 | +0.16(+0.94%) |
Mar 08, 2019 | 17.07 | 17.42 | 16.98 | 17.28 | 60,177 | -0.02(-0.10%) |
Mar 07, 2019 | 17.37 | 17.47 | 17.11 | 17.30 | 76,705 | -0.14(-0.78%) |
Mar 06, 2019 | 17.87 | 17.92 | 17.31 | 17.43 | 69,435 | -0.49(-2.75%) |
Mar 05, 2019 | 18.26 | 18.47 | 17.80 | 17.92 | 123,940 | -0.25(-1.36%) |
Mar 04, 2019 | 18.21 | 18.99 | 18.10 | 18.17 | 139,812 | -0.02(-0.09%) |
Mar 01, 2019 | 17.32 | 18.31 | 17.32 | 18.19 | 136,496 | +0.98(+5.73%) |
Feb 28, 2019 | 17.67 | 17.67 | 16.83 | 17.20 | 167,606 | -0.53(-3.02%) |
Feb 27, 2019 | 21.35 | 21.35 | 17.71 | 17.74 | 304,276 | -3.45(-16.27%) |
Feb 26, 2019 | 21.05 | 21.31 | 20.84 | 21.19 | 79,520 | +0.14(+0.65%) |
Feb 25, 2019 | 21.25 | 21.36 | 20.91 | 21.05 | 104,186 | -0.02(-0.08%) |
Feb 22, 2019 | 20.99 | 21.13 | 20.78 | 21.07 | 77,846 | +0.25(+1.22%) |
Feb 21, 2019 | 20.87 | 21.17 | 20.68 | 20.81 | 106,456 | -0.08(-0.41%) |
Feb 20, 2019 | 20.72 | 21.14 | 20.64 | 20.90 | 61,832 | +0.21(+1.03%) |
Feb 19, 2019 | 21.39 | 21.51 | 20.55 | 20.68 | 97,362 | -0.70(-3.30%) |
Feb 15, 2019 | 21.18 | 21.65 | 21.00 | 21.39 | 72,664 | +0.35(+1.65%) |
Feb 14, 2019 | 20.44 | 21.21 | 20.43 | 21.04 | 89,351 | +0.54(+2.65%) |
Feb 13, 2019 | 20.79 | 20.91 | 20.30 | 20.50 | 67,604 | -0.35(-1.67%) |
Feb 12, 2019 | 20.35 | 20.85 | 20.34 | 20.85 | 58,707 | +0.68(+3.37%) |
Feb 11, 2019 | 20.04 | 20.27 | 19.94 | 20.17 | 26,251 | +0.18(+0.89%) |
Feb 08, 2019 | 19.85 | 20.12 | 19.71 | 19.99 | 42,515 | +0.05(+0.26%) |
Feb 07, 2019 | 20.10 | 20.30 | 19.76 | 19.94 | 47,297 | -0.25(-1.26%) |
Feb 06, 2019 | 20.05 | 20.32 | 19.78 | 20.19 | 74,788 | +0.19(+0.93%) |
Feb 05, 2019 | 19.63 | 20.03 | 19.63 | 20.00 | 51,243 | +0.43(+2.21%) |
Feb 04, 2019 | 19.63 | 19.68 | 19.29 | 19.57 | 42,973 | +0.00(+0.00%) |