Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.74 | 16.81 | 16.60 | 16.79 | 740,905 | +0.00(+0.00%) |
Apr 29, 2019 | 16.61 | 16.80 | 16.59 | 16.79 | 795,664 | -0.60(-3.45%) |
Apr 26, 2019 | 17.30 | 17.45 | 17.13 | 17.39 | 627,700 | +0.29(+1.70%) |
Apr 25, 2019 | 17.18 | 17.20 | 16.92 | 17.10 | 490,378 | +0.20(+1.18%) |
Apr 24, 2019 | 16.95 | 16.95 | 16.75 | 16.90 | 726,967 | -0.46(-2.68%) |
Apr 23, 2019 | 17.34 | 17.43 | 17.27 | 17.36 | 467,780 | +0.21(+1.25%) |
Apr 22, 2019 | 17.19 | 17.25 | 17.12 | 17.15 | 498,887 | -0.03(-0.17%) |
Apr 18, 2019 | 17.17 | 17.25 | 17.09 | 17.18 | 598,600 | -0.12(-0.69%) |
Apr 17, 2019 | 17.52 | 17.54 | 17.24 | 17.30 | 2,021,243 | +0.01(+0.06%) |
Apr 16, 2019 | 17.58 | 17.61 | 17.26 | 17.29 | 2,243,571 | -0.11(-0.63%) |
Apr 15, 2019 | 17.35 | 17.43 | 17.30 | 17.40 | 3,830,133 | +0.16(+0.93%) |
Apr 12, 2019 | 17.36 | 17.41 | 17.21 | 17.24 | 922,500 | +0.22(+1.29%) |
Apr 11, 2019 | 17.11 | 17.15 | 16.96 | 17.02 | 6,620,236 | -0.23(-1.33%) |
Apr 10, 2019 | 17.24 | 17.34 | 17.18 | 17.25 | 865,229 | +0.18(+1.05%) |
Apr 09, 2019 | 17.14 | 17.21 | 17.04 | 17.07 | 1,304,078 | -0.11(-0.64%) |
Apr 08, 2019 | 17.35 | 17.37 | 17.13 | 17.18 | 4,886,612 | -0.10(-0.58%) |
Apr 05, 2019 | 17.24 | 17.34 | 17.21 | 17.28 | 1,138,000 | -0.01(-0.06%) |
Apr 04, 2019 | 17.08 | 17.32 | 16.91 | 17.29 | 1,566,697 | +0.29(+1.68%) |
Apr 03, 2019 | 16.89 | 17.02 | 16.87 | 17.00 | 1,097,826 | +0.29(+1.70%) |
Apr 02, 2019 | 16.50 | 16.77 | 16.48 | 16.72 | 1,640,902 | +0.40(+2.45%) |
Apr 01, 2019 | 16.33 | 16.38 | 16.22 | 16.32 | 841,626 | +0.21(+1.33%) |
Mar 29, 2019 | 16.02 | 16.16 | 15.94 | 16.11 | 732,900 | +0.26(+1.61%) |
Mar 28, 2019 | 15.70 | 15.89 | 15.67 | 15.85 | 1,789,166 | +0.03(+0.19%) |
Mar 27, 2019 | 15.98 | 16.08 | 15.72 | 15.82 | 2,086,690 | -0.20(-1.25%) |
Mar 26, 2019 | 16.07 | 16.13 | 16.00 | 16.02 | 1,398,708 | -0.16(-0.99%) |
Mar 25, 2019 | 16.24 | 16.31 | 16.08 | 16.18 | 1,935,225 | -0.46(-2.74%) |
Mar 22, 2019 | 17.00 | 17.08 | 16.59 | 16.64 | 1,429,800 | -0.67(-3.90%) |
Mar 21, 2019 | 17.36 | 17.47 | 17.25 | 17.31 | 2,357,876 | -0.54(-3.00%) |
Mar 20, 2019 | 17.52 | 17.98 | 17.44 | 17.84 | 3,191,709 | -1.83(-9.28%) |
Mar 19, 2019 | 19.70 | 19.80 | 19.63 | 19.67 | 272,025 | +0.48(+2.50%) |
Mar 18, 2019 | 19.17 | 19.30 | 19.15 | 19.19 | 263,226 | +0.09(+0.47%) |
Mar 15, 2019 | 19.30 | 19.51 | 19.09 | 19.10 | 648,700 | +0.03(+0.16%) |
Mar 14, 2019 | 18.98 | 19.14 | 18.94 | 19.07 | 253,724 | -0.14(-0.73%) |
Mar 13, 2019 | 19.05 | 19.29 | 19.02 | 19.21 | 539,854 | +0.29(+1.53%) |
Mar 12, 2019 | 19.07 | 19.10 | 18.85 | 18.92 | 496,254 | -0.36(-1.89%) |
Mar 11, 2019 | 19.29 | 19.35 | 19.19 | 19.29 | 268,858 | -0.25(-1.31%) |
Mar 08, 2019 | 19.50 | 19.56 | 19.45 | 19.54 | 480,100 | -0.16(-0.81%) |
Mar 07, 2019 | 20.12 | 20.15 | 19.68 | 19.70 | 1,189,181 | -0.80(-3.90%) |
Mar 06, 2019 | 20.66 | 20.69 | 20.47 | 20.50 | 843,041 | -0.10(-0.49%) |
Mar 05, 2019 | 20.56 | 20.65 | 20.53 | 20.60 | 386,114 | +0.10(+0.49%) |
Mar 04, 2019 | 20.56 | 20.57 | 20.37 | 20.50 | 824,797 | +0.09(+0.47%) |
Mar 01, 2019 | 20.45 | 20.52 | 20.30 | 20.41 | 237,600 | +0.32(+1.57%) |
Feb 28, 2019 | 19.85 | 20.14 | 19.85 | 20.09 | 596,590 | +0.41(+2.08%) |
Feb 27, 2019 | 19.95 | 20.00 | 19.66 | 19.68 | 485,739 | +0.70(+3.66%) |
Feb 26, 2019 | 18.94 | 19.02 | 18.85 | 18.98 | 364,536 | -0.21(-1.07%) |
Feb 25, 2019 | 19.19 | 19.26 | 18.96 | 19.19 | 417,420 | +0.28(+1.48%) |
Feb 22, 2019 | 19.20 | 19.22 | 18.87 | 18.91 | 858,700 | -0.25(-1.33%) |
Feb 21, 2019 | 19.31 | 19.34 | 19.13 | 19.16 | 163,808 | -0.23(-1.21%) |
Feb 20, 2019 | 19.25 | 19.49 | 19.23 | 19.40 | 212,306 | +0.15(+0.78%) |
Feb 19, 2019 | 19.18 | 19.32 | 19.18 | 19.25 | 261,377 | -0.05(-0.26%) |
Feb 15, 2019 | 19.04 | 19.31 | 18.98 | 19.30 | 225,000 | +0.73(+3.90%) |
Feb 14, 2019 | 18.75 | 18.77 | 18.48 | 18.57 | 301,345 | -0.70(-3.63%) |
Feb 13, 2019 | 19.23 | 19.35 | 19.18 | 19.27 | 242,871 | +0.15(+0.81%) |
Feb 12, 2019 | 19.13 | 19.19 | 19.09 | 19.12 | 415,348 | +0.33(+1.76%) |
Feb 11, 2019 | 18.79 | 18.87 | 18.73 | 18.79 | 267,479 | -0.07(-0.34%) |
Feb 08, 2019 | 18.80 | 18.90 | 18.65 | 18.86 | 350,300 | -0.37(-1.92%) |
Feb 07, 2019 | 19.23 | 19.76 | 19.05 | 19.23 | 329,533 | -0.45(-2.26%) |
Feb 06, 2019 | 19.67 | 19.70 | 19.60 | 19.67 | 291,852 | -0.04(-0.20%) |
Feb 05, 2019 | 19.54 | 19.82 | 19.52 | 19.71 | 341,562 | +0.32(+1.62%) |
Feb 04, 2019 | 19.27 | 19.40 | 19.20 | 19.39 | 350,552 | +0.16(+0.81%) |