Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.82 | 20.27 | 19.38 | 19.42 | 2,061,310 | -0.55(-2.78%) |
Apr 29, 2019 | 20.23 | 20.26 | 19.95 | 19.97 | 2,342,466 | -0.15(-0.77%) |
Apr 26, 2019 | 20.04 | 20.32 | 19.99 | 20.12 | 1,098,332 | +0.08(+0.41%) |
Apr 25, 2019 | 20.01 | 20.20 | 19.94 | 20.04 | 600,330 | -0.04(-0.18%) |
Apr 24, 2019 | 20.10 | 20.21 | 20.03 | 20.08 | 659,296 | -0.01(-0.05%) |
Apr 23, 2019 | 20.10 | 20.26 | 20.02 | 20.09 | 1,266,317 | -0.08(-0.41%) |
Apr 22, 2019 | 20.22 | 20.34 | 20.12 | 20.17 | 1,123,972 | -0.32(-1.55%) |
Apr 18, 2019 | 20.68 | 20.68 | 20.39 | 20.49 | 639,887 | -0.15(-0.75%) |
Apr 17, 2019 | 20.76 | 20.83 | 20.57 | 20.64 | 585,384 | +0.00(+0.00%) |
Apr 16, 2019 | 20.51 | 20.65 | 20.41 | 20.64 | 1,188,654 | +0.40(+1.98%) |
Apr 15, 2019 | 20.40 | 20.58 | 20.11 | 20.24 | 877,422 | -0.13(-0.62%) |
Apr 12, 2019 | 20.25 | 20.48 | 20.21 | 20.37 | 1,063,143 | +0.38(+1.91%) |
Apr 11, 2019 | 20.16 | 20.22 | 19.92 | 19.99 | 637,054 | -0.08(-0.41%) |
Apr 10, 2019 | 19.90 | 20.10 | 19.83 | 20.07 | 675,297 | +0.18(+0.91%) |
Apr 09, 2019 | 20.02 | 20.07 | 19.87 | 19.89 | 994,442 | -0.15(-0.77%) |
Apr 08, 2019 | 20.03 | 20.14 | 20.01 | 20.04 | 671,077 | -0.06(-0.32%) |
Apr 05, 2019 | 19.98 | 20.16 | 19.98 | 20.11 | 594,911 | +0.10(+0.50%) |
Apr 04, 2019 | 20.17 | 20.23 | 19.96 | 20.01 | 888,988 | -0.10(-0.50%) |
Apr 03, 2019 | 20.14 | 20.22 | 19.91 | 20.11 | 1,827,755 | +0.36(+1.84%) |
Apr 02, 2019 | 19.72 | 20.00 | 19.63 | 19.74 | 2,914,035 | +0.01(+0.05%) |
Apr 01, 2019 | 19.37 | 19.77 | 19.35 | 19.73 | 1,231,947 | +0.52(+2.70%) |
Mar 29, 2019 | 19.22 | 19.33 | 19.19 | 19.22 | 2,041,834 | +0.16(+0.86%) |
Mar 28, 2019 | 18.94 | 19.11 | 18.88 | 19.05 | 597,792 | +0.16(+0.87%) |
Mar 27, 2019 | 18.82 | 19.11 | 18.80 | 18.89 | 933,026 | +0.21(+1.12%) |
Mar 26, 2019 | 18.50 | 18.73 | 18.50 | 18.68 | 671,889 | +0.32(+1.73%) |
Mar 25, 2019 | 18.48 | 18.64 | 18.32 | 18.36 | 940,095 | -0.12(-0.64%) |
Mar 22, 2019 | 18.80 | 18.84 | 18.38 | 18.48 | 954,498 | -0.49(-2.59%) |
Mar 21, 2019 | 18.72 | 19.06 | 18.64 | 18.97 | 1,189,888 | +0.13(+0.68%) |
Mar 20, 2019 | 19.13 | 19.15 | 18.79 | 18.84 | 989,723 | -0.32(-1.66%) |
Mar 19, 2019 | 19.47 | 19.57 | 19.16 | 19.16 | 892,897 | -0.24(-1.22%) |
Mar 18, 2019 | 19.26 | 19.53 | 19.26 | 19.40 | 1,003,344 | +0.05(+0.23%) |
Mar 15, 2019 | 18.87 | 19.35 | 18.87 | 19.35 | 2,774,422 | +0.43(+2.26%) |
Mar 14, 2019 | 19.06 | 19.12 | 18.71 | 18.92 | 1,428,879 | -0.10(-0.53%) |
Mar 13, 2019 | 18.93 | 19.16 | 18.90 | 19.02 | 2,176,496 | +0.17(+0.92%) |
Mar 12, 2019 | 19.00 | 19.06 | 18.82 | 18.85 | 922,907 | -0.08(-0.43%) |
Mar 11, 2019 | 18.75 | 18.99 | 18.73 | 18.93 | 1,225,362 | +0.30(+1.61%) |
Mar 08, 2019 | 18.47 | 18.69 | 18.35 | 18.63 | 1,882,934 | +0.00(+0.00%) |
Mar 07, 2019 | 18.80 | 18.82 | 18.54 | 18.63 | 1,377,513 | -0.19(-1.01%) |
Mar 06, 2019 | 19.01 | 19.04 | 18.82 | 18.82 | 1,175,474 | -0.21(-1.10%) |
Mar 05, 2019 | 18.96 | 19.08 | 18.76 | 19.03 | 1,137,749 | +0.01(+0.05%) |
Mar 04, 2019 | 18.94 | 19.19 | 18.87 | 19.02 | 1,936,417 | +0.13(+0.67%) |
Mar 01, 2019 | 18.85 | 19.00 | 18.47 | 18.90 | 3,589,814 | +0.22(+1.17%) |
Feb 28, 2019 | 18.27 | 18.82 | 18.27 | 18.68 | 4,046,481 | +0.39(+2.14%) |
Feb 27, 2019 | 18.36 | 18.51 | 18.24 | 18.29 | 1,848,964 | -0.14(-0.74%) |
Feb 26, 2019 | 18.48 | 18.56 | 18.21 | 18.42 | 2,138,757 | -0.04(-0.20%) |
Feb 25, 2019 | 18.54 | 18.82 | 18.44 | 18.46 | 1,486,364 | -0.07(-0.39%) |
Feb 22, 2019 | 18.59 | 18.61 | 18.46 | 18.53 | 1,834,329 | +0.00(+0.00%) |
Feb 21, 2019 | 18.64 | 18.80 | 18.48 | 18.53 | 1,253,349 | -0.15(-0.83%) |
Feb 20, 2019 | 18.74 | 18.82 | 18.62 | 18.69 | 1,385,859 | -0.10(-0.53%) |
Feb 19, 2019 | 18.71 | 18.93 | 18.66 | 18.79 | 1,467,705 | +0.05(+0.29%) |
Feb 15, 2019 | 18.55 | 18.86 | 18.52 | 18.73 | 1,177,727 | +0.26(+1.43%) |
Feb 14, 2019 | 18.51 | 18.58 | 18.34 | 18.47 | 1,011,064 | -0.12(-0.64%) |
Feb 13, 2019 | 18.60 | 18.64 | 18.43 | 18.59 | 1,335,145 | +0.04(+0.20%) |
Feb 12, 2019 | 18.56 | 18.83 | 18.47 | 18.55 | 2,438,844 | +0.15(+0.79%) |
Feb 11, 2019 | 18.33 | 18.48 | 18.12 | 18.41 | 2,871,046 | -0.11(-0.59%) |
Feb 08, 2019 | 17.29 | 18.52 | 17.02 | 18.51 | 4,675,061 | +1.19(+6.88%) |
Feb 07, 2019 | 17.44 | 17.52 | 17.22 | 17.32 | 1,969,318 | -0.12(-0.67%) |
Feb 06, 2019 | 17.48 | 17.58 | 17.22 | 17.44 | 1,405,703 | -0.03(-0.15%) |
Feb 05, 2019 | 17.58 | 17.58 | 17.23 | 17.47 | 1,352,787 | -0.10(-0.56%) |
Feb 04, 2019 | 17.15 | 17.58 | 17.15 | 17.57 | 1,432,172 | +0.38(+2.20%) |