Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.26 | 20.31 | 19.93 | 19.93 | 117,968 | -0.26(-1.27%) |
Apr 29, 2019 | 20.26 | 20.32 | 20.04 | 20.19 | 35,863 | -0.06(-0.29%) |
Apr 26, 2019 | 20.16 | 20.39 | 20.16 | 20.25 | 40,834 | +0.03(+0.16%) |
Apr 25, 2019 | 20.38 | 20.46 | 20.14 | 20.21 | 65,956 | -0.35(-1.70%) |
Apr 24, 2019 | 20.68 | 20.68 | 20.51 | 20.56 | 68,756 | -0.18(-0.88%) |
Apr 23, 2019 | 20.85 | 21.00 | 20.68 | 20.75 | 110,975 | -0.14(-0.68%) |
Apr 22, 2019 | 21.34 | 21.34 | 20.76 | 20.89 | 42,129 | -0.43(-2.02%) |
Apr 18, 2019 | 21.48 | 21.58 | 21.11 | 21.32 | 151,534 | -0.19(-0.89%) |
Apr 17, 2019 | 20.68 | 21.76 | 20.56 | 21.51 | 312,834 | +1.05(+5.11%) |
Apr 16, 2019 | 20.38 | 20.54 | 20.21 | 20.46 | 194,693 | +0.09(+0.45%) |
Apr 15, 2019 | 20.50 | 20.65 | 20.12 | 20.37 | 141,306 | -0.10(-0.49%) |
Apr 12, 2019 | 20.85 | 20.89 | 20.43 | 20.47 | 66,251 | -0.21(-1.00%) |
Apr 11, 2019 | 20.89 | 20.89 | 20.60 | 20.68 | 84,033 | -0.15(-0.74%) |
Apr 10, 2019 | 20.90 | 20.92 | 20.68 | 20.83 | 125,951 | +0.02(+0.12%) |
Apr 09, 2019 | 20.97 | 20.97 | 20.68 | 20.81 | 135,376 | -0.15(-0.71%) |
Apr 08, 2019 | 21.01 | 21.09 | 20.82 | 20.96 | 132,959 | -0.18(-0.86%) |
Apr 05, 2019 | 21.11 | 21.27 | 21.06 | 21.14 | 102,171 | -0.02(-0.08%) |
Apr 04, 2019 | 21.20 | 21.40 | 20.90 | 21.16 | 119,484 | -0.03(-0.16%) |
Apr 03, 2019 | 21.43 | 21.58 | 20.89 | 21.19 | 213,656 | -0.02(-0.12%) |
Apr 02, 2019 | 20.97 | 21.33 | 20.82 | 21.21 | 197,019 | +0.17(+0.82%) |
Apr 01, 2019 | 20.73 | 21.19 | 20.42 | 21.04 | 108,127 | +0.40(+1.96%) |
Mar 29, 2019 | 20.45 | 20.73 | 20.07 | 20.63 | 166,332 | +0.46(+2.29%) |
Mar 28, 2019 | 20.38 | 20.72 | 20.16 | 20.17 | 412,615 | -0.26(-1.25%) |
Mar 27, 2019 | 18.73 | 20.53 | 18.71 | 20.43 | 433,236 | +1.78(+9.57%) |
Mar 26, 2019 | 18.77 | 18.90 | 18.50 | 18.64 | 199,183 | -0.09(-0.49%) |
Mar 25, 2019 | 18.50 | 18.98 | 18.43 | 18.73 | 115,494 | +0.20(+1.07%) |
Mar 22, 2019 | 18.88 | 19.13 | 18.25 | 18.54 | 146,478 | -0.62(-3.23%) |
Mar 21, 2019 | 18.74 | 19.27 | 18.74 | 19.16 | 256,541 | +0.31(+1.62%) |
Mar 20, 2019 | 19.04 | 19.17 | 18.67 | 18.85 | 165,041 | -0.30(-1.55%) |
Mar 19, 2019 | 19.15 | 19.33 | 18.71 | 19.15 | 231,769 | +0.07(+0.39%) |
Mar 18, 2019 | 19.35 | 19.76 | 19.02 | 19.07 | 270,629 | -0.18(-0.94%) |
Mar 15, 2019 | 19.07 | 19.42 | 18.70 | 19.26 | 300,462 | +0.08(+0.43%) |
Mar 14, 2019 | 18.42 | 20.02 | 18.16 | 19.17 | 440,267 | +0.59(+3.16%) |
Mar 13, 2019 | 17.18 | 18.84 | 17.16 | 18.59 | 377,399 | +1.56(+9.17%) |
Mar 12, 2019 | 18.53 | 18.53 | 16.03 | 17.03 | 766,973 | -0.06(-0.34%) |
Mar 11, 2019 | 15.70 | 17.27 | 15.50 | 17.08 | 2,019,942 | +2.24(+15.08%) |
Mar 08, 2019 | 14.82 | 15.12 | 14.75 | 14.84 | 166,816 | -0.08(-0.55%) |
Mar 07, 2019 | 14.83 | 14.96 | 14.63 | 14.93 | 73,431 | +0.12(+0.84%) |
Mar 06, 2019 | 15.39 | 15.39 | 14.74 | 14.80 | 126,034 | -0.60(-3.91%) |
Mar 05, 2019 | 15.40 | 15.55 | 15.27 | 15.41 | 199,574 | +0.05(+0.32%) |
Mar 04, 2019 | 15.73 | 15.81 | 15.28 | 15.36 | 110,625 | -0.32(-2.06%) |
Mar 01, 2019 | 15.66 | 15.86 | 15.49 | 15.68 | 144,783 | +0.14(+0.90%) |
Feb 28, 2019 | 16.03 | 16.03 | 15.44 | 15.54 | 349,582 | -0.46(-2.89%) |
Feb 27, 2019 | 16.01 | 16.21 | 15.91 | 16.00 | 132,034 | -0.11(-0.67%) |
Feb 26, 2019 | 16.41 | 16.43 | 16.08 | 16.11 | 70,633 | -0.27(-1.66%) |
Feb 25, 2019 | 16.41 | 16.47 | 16.27 | 16.38 | 160,698 | +0.14(+0.86%) |
Feb 22, 2019 | 16.32 | 16.32 | 16.13 | 16.24 | 92,124 | +0.05(+0.31%) |
Feb 21, 2019 | 16.19 | 16.32 | 16.17 | 16.19 | 113,155 | -0.08(-0.51%) |
Feb 20, 2019 | 16.11 | 16.39 | 16.10 | 16.27 | 120,641 | +0.12(+0.72%) |
Feb 19, 2019 | 16.48 | 16.48 | 16.10 | 16.16 | 181,228 | -0.28(-1.71%) |
Feb 15, 2019 | 16.26 | 16.46 | 16.19 | 16.44 | 110,282 | +0.31(+1.95%) |
Feb 14, 2019 | 16.12 | 16.26 | 15.90 | 16.12 | 71,687 | +0.01(+0.05%) |
Feb 13, 2019 | 16.24 | 16.25 | 16.09 | 16.12 | 102,686 | +0.01(+0.05%) |
Feb 12, 2019 | 16.31 | 16.34 | 16.04 | 16.11 | 198,824 | -0.07(-0.46%) |
Feb 11, 2019 | 16.20 | 16.30 | 16.05 | 16.18 | 168,442 | +0.01(+0.05%) |
Feb 08, 2019 | 16.11 | 16.27 | 15.84 | 16.17 | 292,957 | +0.05(+0.31%) |
Feb 07, 2019 | 16.11 | 16.24 | 15.90 | 16.12 | 204,650 | +0.02(+0.10%) |
Feb 06, 2019 | 16.16 | 16.27 | 15.94 | 16.11 | 231,747 | +0.01(+0.05%) |
Feb 05, 2019 | 16.15 | 16.23 | 15.74 | 16.10 | 257,578 | -0.06(-0.36%) |
Feb 04, 2019 | 16.32 | 16.47 | 16.10 | 16.16 | 106,310 | -0.26(-1.61%) |