Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.64 | 20.75 | 19.57 | 20.45 | 4,863,814 | +0.71(+3.60%) |
Apr 29, 2019 | 19.50 | 19.81 | 19.34 | 19.74 | 2,229,719 | +0.15(+0.74%) |
Apr 26, 2019 | 19.63 | 19.78 | 19.07 | 19.59 | 3,408,711 | -0.06(-0.31%) |
Apr 25, 2019 | 19.56 | 19.84 | 19.45 | 19.65 | 3,919,997 | +0.01(+0.04%) |
Apr 24, 2019 | 19.38 | 19.67 | 19.00 | 19.64 | 3,011,064 | +0.25(+1.28%) |
Apr 23, 2019 | 19.24 | 19.56 | 19.18 | 19.39 | 2,877,909 | +0.24(+1.25%) |
Apr 22, 2019 | 19.26 | 19.71 | 19.13 | 19.15 | 3,484,267 | -0.48(-2.44%) |
Apr 18, 2019 | 18.87 | 19.74 | 18.84 | 19.63 | 3,853,041 | +0.79(+4.18%) |
Apr 17, 2019 | 19.52 | 19.57 | 18.81 | 18.85 | 4,443,900 | -0.42(-2.18%) |
Apr 16, 2019 | 19.56 | 19.99 | 19.21 | 19.27 | 5,179,268 | +0.22(+1.17%) |
Apr 15, 2019 | 19.58 | 19.69 | 18.92 | 19.04 | 4,677,580 | -0.65(-3.30%) |
Apr 12, 2019 | 19.70 | 20.34 | 19.43 | 19.69 | 7,033,104 | +0.21(+1.05%) |
Apr 11, 2019 | 19.64 | 19.85 | 19.24 | 19.49 | 10,496,482 | -0.38(-1.90%) |
Apr 10, 2019 | 20.47 | 20.58 | 19.40 | 19.87 | 21,449,676 | -0.96(-4.60%) |
Apr 09, 2019 | 21.24 | 21.58 | 20.61 | 20.82 | 7,090,531 | -0.77(-3.57%) |
Apr 08, 2019 | 21.42 | 22.32 | 21.27 | 21.59 | 3,518,343 | -0.65(-2.92%) |
Apr 05, 2019 | 22.36 | 22.73 | 22.16 | 22.24 | 3,576,255 | +0.21(+0.97%) |
Apr 04, 2019 | 23.07 | 23.07 | 21.29 | 22.03 | 7,680,564 | -1.11(-4.81%) |
Apr 03, 2019 | 24.16 | 24.29 | 22.57 | 23.14 | 4,888,488 | -0.56(-2.38%) |
Apr 02, 2019 | 24.72 | 25.03 | 23.68 | 23.71 | 3,150,582 | -1.37(-5.46%) |
Apr 01, 2019 | 24.66 | 25.21 | 23.90 | 25.08 | 4,146,401 | +1.00(+4.16%) |
Mar 29, 2019 | 23.49 | 24.70 | 23.47 | 24.08 | 5,100,274 | +1.00(+4.34%) |
Mar 28, 2019 | 22.21 | 23.13 | 21.95 | 23.07 | 2,148,402 | +0.73(+3.26%) |
Mar 27, 2019 | 22.01 | 22.42 | 21.45 | 22.35 | 1,870,975 | +0.26(+1.16%) |
Mar 26, 2019 | 22.36 | 22.55 | 21.65 | 22.09 | 2,553,160 | -0.05(-0.23%) |
Mar 25, 2019 | 21.14 | 22.30 | 21.00 | 22.14 | 3,892,276 | +0.72(+3.36%) |
Mar 22, 2019 | 23.22 | 23.54 | 21.40 | 21.42 | 6,395,642 | -2.53(-10.58%) |
Mar 21, 2019 | 23.25 | 24.21 | 23.15 | 23.96 | 1,868,562 | +0.22(+0.94%) |
Mar 20, 2019 | 23.42 | 23.91 | 22.60 | 23.73 | 3,306,153 | -0.25(-1.03%) |
Mar 19, 2019 | 24.01 | 24.34 | 23.12 | 23.98 | 3,853,631 | +0.16(+0.68%) |
Mar 18, 2019 | 23.11 | 24.01 | 23.11 | 23.82 | 4,788,322 | +0.96(+4.19%) |
Mar 15, 2019 | 21.18 | 23.21 | 21.05 | 22.86 | 7,464,465 | +1.92(+9.15%) |
Mar 14, 2019 | 21.05 | 21.20 | 20.61 | 20.94 | 4,204,939 | -0.54(-2.51%) |
Mar 13, 2019 | 21.83 | 22.64 | 21.37 | 21.48 | 3,514,114 | -0.86(-3.83%) |
Mar 12, 2019 | 21.90 | 22.49 | 21.29 | 22.34 | 4,467,897 | +0.55(+2.51%) |
Mar 11, 2019 | 20.99 | 22.03 | 20.91 | 21.79 | 5,047,296 | +1.13(+5.47%) |
Mar 08, 2019 | 20.31 | 20.95 | 19.43 | 20.66 | 8,913,357 | -0.92(-4.28%) |
Mar 07, 2019 | 22.91 | 23.02 | 21.48 | 21.59 | 9,894,736 | -1.80(-7.69%) |
Mar 06, 2019 | 25.04 | 25.20 | 22.34 | 23.38 | 14,829,549 | -2.26(-8.81%) |
Mar 05, 2019 | 22.60 | 25.68 | 20.55 | 25.64 | 25,629,546 | +4.62(+21.99%) |
Mar 04, 2019 | 21.83 | 21.94 | 20.27 | 21.02 | 7,610,722 | -0.56(-2.58%) |
Mar 01, 2019 | 22.60 | 22.68 | 21.19 | 21.58 | 4,032,152 | -0.54(-2.44%) |
Feb 28, 2019 | 22.13 | 22.41 | 21.40 | 22.12 | 2,467,804 | +0.04(+0.19%) |
Feb 27, 2019 | 22.13 | 22.42 | 21.28 | 22.07 | 2,803,089 | +0.27(+1.26%) |
Feb 26, 2019 | 20.89 | 22.36 | 20.76 | 21.80 | 3,695,458 | +0.51(+2.41%) |
Feb 25, 2019 | 22.14 | 22.30 | 21.15 | 21.29 | 7,222,664 | +0.96(+4.72%) |
Feb 22, 2019 | 18.72 | 21.14 | 18.66 | 20.33 | 7,253,808 | +2.13(+11.71%) |
Feb 21, 2019 | 18.83 | 19.14 | 17.98 | 18.20 | 3,625,700 | -0.63(-3.36%) |
Feb 20, 2019 | 17.26 | 18.86 | 17.25 | 18.83 | 6,279,815 | +1.67(+9.73%) |
Feb 19, 2019 | 16.55 | 17.28 | 16.52 | 17.16 | 3,097,060 | +0.52(+3.14%) |
Feb 15, 2019 | 16.86 | 17.01 | 16.55 | 16.64 | 1,351,567 | -0.31(-1.82%) |
Feb 14, 2019 | 16.46 | 16.98 | 16.29 | 16.95 | 1,652,230 | +0.36(+2.17%) |
Feb 13, 2019 | 17.29 | 17.41 | 16.54 | 16.59 | 2,732,742 | -0.53(-3.10%) |
Feb 12, 2019 | 16.71 | 17.52 | 16.71 | 17.12 | 2,485,462 | +0.55(+3.31%) |
Feb 11, 2019 | 16.66 | 16.97 | 16.46 | 16.57 | 1,404,704 | +0.14(+0.83%) |
Feb 08, 2019 | 15.83 | 16.67 | 15.66 | 16.43 | 1,748,929 | +0.31(+1.91%) |
Feb 07, 2019 | 16.48 | 16.73 | 15.79 | 16.13 | 2,315,034 | -0.50(-3.04%) |
Feb 06, 2019 | 17.22 | 17.29 | 16.62 | 16.63 | 1,670,848 | -0.49(-2.85%) |
Feb 05, 2019 | 17.07 | 17.33 | 16.96 | 17.12 | 1,458,606 | +0.22(+1.32%) |
Feb 04, 2019 | 17.01 | 17.19 | 16.80 | 16.90 | 2,019,257 | +0.06(+0.36%) |