Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.60 | 21.32 | 19.36 | 19.76 | 239,574 | -1.04(-5.00%) |
Apr 29, 2019 | 19.44 | 21.60 | 19.44 | 20.80 | 286,663 | +1.28(+6.56%) |
Apr 26, 2019 | 18.32 | 19.80 | 17.98 | 19.52 | 176,325 | +1.24(+6.78%) |
Apr 25, 2019 | 17.76 | 18.80 | 17.60 | 18.28 | 168,006 | +0.48(+2.70%) |
Apr 24, 2019 | 17.24 | 18.00 | 17.04 | 17.80 | 111,131 | +0.60(+3.49%) |
Apr 23, 2019 | 16.24 | 17.48 | 16.16 | 17.20 | 165,701 | +1.12(+6.97%) |
Apr 22, 2019 | 15.20 | 16.16 | 15.20 | 16.08 | 69,679 | +0.80(+5.24%) |
Apr 18, 2019 | 15.88 | 15.96 | 15.08 | 15.28 | 121,450 | -0.64(-4.02%) |
Apr 17, 2019 | 16.56 | 16.68 | 15.44 | 15.92 | 116,006 | -0.52(-3.16%) |
Apr 16, 2019 | 16.68 | 17.24 | 16.28 | 16.44 | 114,150 | -0.20(-1.20%) |
Apr 15, 2019 | 16.64 | 17.12 | 16.16 | 16.64 | 81,774 | -0.04(-0.24%) |
Apr 12, 2019 | 17.64 | 17.96 | 16.44 | 16.68 | 181,600 | -0.92(-5.23%) |
Apr 11, 2019 | 18.04 | 18.08 | 17.48 | 17.60 | 55,831 | -0.44(-2.44%) |
Apr 10, 2019 | 18.04 | 18.30 | 17.80 | 18.04 | 66,222 | +0.00(+0.00%) |
Apr 09, 2019 | 17.92 | 18.76 | 17.52 | 18.04 | 119,877 | +0.08(+0.45%) |
Apr 08, 2019 | 18.40 | 18.52 | 17.44 | 17.96 | 240,837 | -0.44(-2.39%) |
Apr 05, 2019 | 17.52 | 18.72 | 17.52 | 18.40 | 163,625 | +0.96(+5.50%) |
Apr 04, 2019 | 17.80 | 18.08 | 17.04 | 17.44 | 96,703 | -0.36(-2.02%) |
Apr 03, 2019 | 17.04 | 18.60 | 16.97 | 17.80 | 241,443 | +0.96(+5.70%) |
Apr 02, 2019 | 16.40 | 17.00 | 16.16 | 16.84 | 105,732 | +0.48(+2.93%) |
Apr 01, 2019 | 16.88 | 17.00 | 16.16 | 16.36 | 118,852 | -0.36(-2.15%) |
Mar 29, 2019 | 15.84 | 16.88 | 15.60 | 16.72 | 273,725 | +0.96(+6.09%) |
Mar 28, 2019 | 15.36 | 16.00 | 15.32 | 15.76 | 71,870 | +0.32(+2.07%) |
Mar 27, 2019 | 15.92 | 16.72 | 15.28 | 15.44 | 153,612 | -0.48(-3.02%) |
Mar 26, 2019 | 15.36 | 16.00 | 15.20 | 15.92 | 98,348 | +0.64(+4.19%) |
Mar 25, 2019 | 15.40 | 15.56 | 14.56 | 15.28 | 171,699 | -0.08(-0.52%) |
Mar 22, 2019 | 16.44 | 16.56 | 15.36 | 15.36 | 178,375 | -1.08(-6.57%) |
Mar 21, 2019 | 15.64 | 16.72 | 15.60 | 16.44 | 232,988 | +0.80(+5.12%) |
Mar 20, 2019 | 15.84 | 17.68 | 15.36 | 15.64 | 346,902 | +0.08(+0.51%) |
Mar 19, 2019 | 15.52 | 15.84 | 15.08 | 15.56 | 172,365 | +0.16(+1.04%) |
Mar 18, 2019 | 15.32 | 15.64 | 15.12 | 15.40 | 108,961 | +0.08(+0.52%) |
Mar 15, 2019 | 15.20 | 15.48 | 14.88 | 15.32 | 355,275 | +0.16(+1.06%) |
Mar 14, 2019 | 14.60 | 15.28 | 14.60 | 15.16 | 97,843 | +0.40(+2.71%) |
Mar 13, 2019 | 15.08 | 15.08 | 14.44 | 14.76 | 162,237 | -0.24(-1.60%) |
Mar 12, 2019 | 15.96 | 15.96 | 14.84 | 15.00 | 174,380 | -0.76(-4.82%) |
Mar 11, 2019 | 15.40 | 16.40 | 15.16 | 15.76 | 249,687 | +0.20(+1.29%) |
Mar 08, 2019 | 15.04 | 15.64 | 14.80 | 15.56 | 148,375 | +0.48(+3.18%) |
Mar 07, 2019 | 15.36 | 15.40 | 14.32 | 15.08 | 209,693 | -0.32(-2.08%) |
Mar 06, 2019 | 15.96 | 16.32 | 14.44 | 15.40 | 361,846 | +0.20(+1.32%) |
Mar 05, 2019 | 15.04 | 15.80 | 14.80 | 15.20 | 283,957 | +0.96(+6.74%) |
Mar 04, 2019 | 13.96 | 14.92 | 13.80 | 14.24 | 177,838 | +0.28(+2.01%) |
Mar 01, 2019 | 13.84 | 14.16 | 13.52 | 13.96 | 116,525 | +0.24(+1.75%) |
Feb 28, 2019 | 14.52 | 14.60 | 13.04 | 13.72 | 309,000 | -0.76(-5.25%) |
Feb 27, 2019 | 14.88 | 15.32 | 14.40 | 14.48 | 254,375 | -1.36(-8.59%) |
Feb 26, 2019 | 16.00 | 16.60 | 14.00 | 15.84 | 535,283 | -0.72(-4.35%) |
Feb 25, 2019 | 17.36 | 18.52 | 16.20 | 16.56 | 699,128 | -0.56(-3.27%) |
Feb 22, 2019 | 14.56 | 17.32 | 14.56 | 17.12 | 408,225 | +2.60(+17.91%) |
Feb 21, 2019 | 14.76 | 15.04 | 14.20 | 14.52 | 85,599 | -0.28(-1.89%) |
Feb 20, 2019 | 15.16 | 15.60 | 14.20 | 14.80 | 157,898 | -0.16(-1.07%) |
Feb 19, 2019 | 15.36 | 16.08 | 14.84 | 14.96 | 164,842 | -0.32(-2.09%) |
Feb 15, 2019 | 14.60 | 15.36 | 14.40 | 15.28 | 112,975 | +0.72(+4.95%) |
Feb 14, 2019 | 13.76 | 14.72 | 13.76 | 14.56 | 120,379 | +0.80(+5.81%) |
Feb 13, 2019 | 14.12 | 14.72 | 13.64 | 13.76 | 132,083 | -0.32(-2.27%) |
Feb 12, 2019 | 14.16 | 14.52 | 13.88 | 14.08 | 81,705 | +0.00(+0.00%) |
Feb 11, 2019 | 13.52 | 14.32 | 13.29 | 14.08 | 118,270 | +0.64(+4.76%) |
Feb 08, 2019 | 13.88 | 13.88 | 12.96 | 13.44 | 210,450 | -0.52(-3.72%) |
Feb 07, 2019 | 15.16 | 15.76 | 13.92 | 13.96 | 196,623 | -1.20(-7.92%) |
Feb 06, 2019 | 15.52 | 16.24 | 14.88 | 15.16 | 236,378 | +0.52(+3.55%) |
Feb 05, 2019 | 14.88 | 15.24 | 14.24 | 14.64 | 94,803 | -0.36(-2.40%) |
Feb 04, 2019 | 14.84 | 15.38 | 14.40 | 15.00 | 170,287 | +0.08(+0.54%) |