Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.52 | 19.62 | 19.31 | 19.48 | 647,757 | -0.01(-0.04%) |
Apr 29, 2019 | 19.16 | 19.54 | 19.08 | 19.49 | 936,044 | +0.40(+2.07%) |
Apr 26, 2019 | 19.03 | 19.13 | 18.63 | 19.09 | 609,310 | -0.20(-1.05%) |
Apr 25, 2019 | 19.33 | 19.43 | 19.17 | 19.29 | 596,638 | -0.49(-2.47%) |
Apr 24, 2019 | 19.77 | 19.94 | 19.76 | 19.78 | 709,333 | +0.43(+2.25%) |
Apr 23, 2019 | 19.08 | 19.41 | 19.08 | 19.35 | 502,412 | +0.02(+0.08%) |
Apr 22, 2019 | 19.14 | 19.34 | 19.13 | 19.33 | 327,536 | +0.10(+0.52%) |
Apr 18, 2019 | 19.21 | 19.33 | 19.09 | 19.23 | 404,403 | +0.09(+0.49%) |
Apr 17, 2019 | 19.56 | 19.56 | 19.07 | 19.14 | 383,045 | -0.36(-1.83%) |
Apr 16, 2019 | 19.61 | 19.68 | 19.46 | 19.50 | 501,190 | -0.14(-0.71%) |
Apr 15, 2019 | 19.70 | 19.83 | 19.62 | 19.64 | 682,244 | +0.03(+0.16%) |
Apr 12, 2019 | 19.67 | 19.68 | 19.49 | 19.61 | 629,659 | +0.02(+0.08%) |
Apr 11, 2019 | 19.55 | 19.68 | 19.50 | 19.59 | 444,153 | -0.01(-0.04%) |
Apr 10, 2019 | 19.50 | 19.71 | 19.50 | 19.60 | 391,949 | +0.10(+0.52%) |
Apr 09, 2019 | 19.47 | 19.60 | 19.43 | 19.50 | 300,935 | -0.42(-2.11%) |
Apr 08, 2019 | 19.85 | 20.00 | 19.71 | 19.92 | 678,914 | +0.28(+1.42%) |
Apr 05, 2019 | 19.78 | 19.83 | 19.54 | 19.64 | 933,606 | +0.19(+1.00%) |
Apr 04, 2019 | 20.30 | 20.36 | 19.20 | 19.44 | 2,642,131 | -1.56(-7.43%) |
Apr 03, 2019 | 21.03 | 21.21 | 20.90 | 21.00 | 1,692,158 | +0.23(+1.12%) |
Apr 02, 2019 | 20.64 | 20.78 | 20.56 | 20.77 | 714,219 | +0.49(+2.41%) |
Apr 01, 2019 | 20.32 | 20.35 | 20.21 | 20.28 | 819,518 | +0.26(+1.28%) |
Mar 29, 2019 | 19.97 | 20.15 | 19.96 | 20.02 | 571,574 | -0.12(-0.62%) |
Mar 28, 2019 | 20.39 | 20.39 | 20.06 | 20.15 | 804,513 | -0.38(-1.85%) |
Mar 27, 2019 | 20.49 | 20.65 | 20.44 | 20.53 | 1,405,910 | +0.54(+2.72%) |
Mar 26, 2019 | 19.95 | 20.02 | 19.83 | 19.99 | 831,757 | +0.33(+1.66%) |
Mar 25, 2019 | 19.72 | 19.94 | 19.47 | 19.66 | 1,094,461 | -0.02(-0.12%) |
Mar 22, 2019 | 20.00 | 20.06 | 19.64 | 19.68 | 908,878 | -0.02(-0.08%) |
Mar 21, 2019 | 19.68 | 19.83 | 19.64 | 19.70 | 525,425 | +0.06(+0.32%) |
Mar 20, 2019 | 19.72 | 19.79 | 19.52 | 19.64 | 740,104 | +0.14(+0.72%) |
Mar 19, 2019 | 19.70 | 19.70 | 19.41 | 19.50 | 408,659 | -0.03(-0.16%) |
Mar 18, 2019 | 19.46 | 19.80 | 19.43 | 19.53 | 496,212 | -0.07(-0.36%) |
Mar 15, 2019 | 19.61 | 19.72 | 19.50 | 19.60 | 589,734 | +0.26(+1.32%) |
Mar 14, 2019 | 19.61 | 19.61 | 19.32 | 19.34 | 672,420 | -0.02(-0.12%) |
Mar 13, 2019 | 19.52 | 19.52 | 19.36 | 19.36 | 770,138 | +0.31(+1.63%) |
Mar 12, 2019 | 19.09 | 19.23 | 19.05 | 19.05 | 320,533 | -0.04(-0.20%) |
Mar 11, 2019 | 18.77 | 19.12 | 18.77 | 19.09 | 300,886 | +0.44(+2.37%) |
Mar 08, 2019 | 18.74 | 18.78 | 18.58 | 18.65 | 321,204 | -0.05(-0.25%) |
Mar 07, 2019 | 18.85 | 18.88 | 18.65 | 18.70 | 377,001 | -0.30(-1.55%) |
Mar 06, 2019 | 19.11 | 19.16 | 18.93 | 18.99 | 271,110 | +0.02(+0.12%) |
Mar 05, 2019 | 18.80 | 19.12 | 18.78 | 18.97 | 310,121 | +0.12(+0.66%) |
Mar 04, 2019 | 19.04 | 19.04 | 18.66 | 18.84 | 566,267 | -0.28(-1.46%) |
Mar 01, 2019 | 19.33 | 19.39 | 19.08 | 19.12 | 625,409 | -0.12(-0.61%) |
Feb 28, 2019 | 19.13 | 19.34 | 19.08 | 19.24 | 976,629 | +0.07(+0.36%) |
Feb 27, 2019 | 19.11 | 19.25 | 19.09 | 19.17 | 810,032 | +0.28(+1.49%) |
Feb 26, 2019 | 18.47 | 19.16 | 18.40 | 18.89 | 1,567,660 | +0.42(+2.26%) |
Feb 25, 2019 | 18.50 | 18.70 | 18.45 | 18.47 | 500,433 | +0.02(+0.12%) |
Feb 22, 2019 | 18.47 | 18.56 | 18.34 | 18.45 | 515,208 | +0.05(+0.29%) |
Feb 21, 2019 | 18.36 | 18.46 | 18.28 | 18.40 | 792,837 | -0.13(-0.70%) |
Feb 20, 2019 | 18.24 | 18.65 | 18.16 | 18.53 | 2,355,473 | +0.42(+2.30%) |
Feb 19, 2019 | 17.59 | 18.20 | 17.59 | 18.11 | 1,315,264 | +1.50(+9.04%) |
Feb 15, 2019 | 16.52 | 16.65 | 16.30 | 16.61 | 1,201,713 | -0.10(-0.59%) |
Feb 14, 2019 | 16.60 | 16.93 | 16.53 | 16.71 | 1,453,219 | +2.02(+13.79%) |
Feb 13, 2019 | 14.84 | 14.89 | 14.64 | 14.68 | 681,044 | -0.21(-1.43%) |
Feb 12, 2019 | 14.80 | 14.92 | 14.72 | 14.89 | 501,156 | -0.09(-0.61%) |
Feb 11, 2019 | 15.03 | 15.06 | 14.94 | 14.98 | 320,577 | -0.02(-0.10%) |
Feb 08, 2019 | 14.82 | 15.02 | 14.79 | 15.00 | 324,131 | -0.12(-0.80%) |
Feb 07, 2019 | 15.01 | 15.17 | 14.93 | 15.12 | 544,297 | +0.05(+0.30%) |
Feb 06, 2019 | 15.11 | 15.21 | 14.99 | 15.08 | 665,999 | +0.02(+0.15%) |
Feb 05, 2019 | 14.96 | 15.11 | 14.92 | 15.05 | 634,302 | +0.13(+0.86%) |
Feb 04, 2019 | 14.69 | 14.99 | 14.67 | 14.92 | 653,611 | +0.27(+1.86%) |