Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.66 | 20.87 | 19.60 | 19.86 | 72,082 | -0.84(-4.06%) |
Apr 29, 2019 | 21.44 | 21.76 | 20.30 | 20.70 | 138,030 | -0.66(-3.09%) |
Apr 26, 2019 | 21.52 | 21.52 | 21.11 | 21.36 | 69,300 | -0.12(-0.56%) |
Apr 25, 2019 | 21.72 | 21.75 | 21.11 | 21.48 | 55,872 | -0.11(-0.51%) |
Apr 24, 2019 | 21.37 | 21.85 | 20.63 | 21.59 | 136,275 | +0.37(+1.74%) |
Apr 23, 2019 | 21.44 | 21.77 | 21.22 | 21.22 | 65,023 | -0.18(-0.84%) |
Apr 22, 2019 | 22.34 | 22.50 | 21.01 | 21.40 | 126,485 | -1.07(-4.76%) |
Apr 18, 2019 | 21.50 | 22.50 | 20.88 | 22.47 | 155,500 | +0.94(+4.37%) |
Apr 17, 2019 | 24.92 | 24.92 | 21.11 | 21.53 | 289,989 | -3.37(-13.53%) |
Apr 16, 2019 | 25.01 | 25.63 | 24.70 | 24.90 | 72,908 | +0.21(+0.85%) |
Apr 15, 2019 | 26.25 | 26.40 | 24.04 | 24.69 | 185,833 | -1.73(-6.55%) |
Apr 12, 2019 | 24.56 | 27.00 | 24.28 | 26.42 | 820,800 | +2.02(+8.28%) |
Apr 11, 2019 | 24.37 | 24.56 | 23.60 | 24.40 | 87,614 | +0.22(+0.91%) |
Apr 10, 2019 | 23.39 | 24.27 | 22.42 | 24.18 | 269,542 | +0.70(+2.98%) |
Apr 09, 2019 | 25.77 | 26.21 | 23.22 | 23.48 | 584,973 | -2.29(-8.89%) |
Apr 08, 2019 | 24.00 | 25.91 | 23.78 | 25.77 | 291,836 | +1.71(+7.11%) |
Apr 05, 2019 | 23.47 | 25.10 | 23.40 | 24.06 | 357,000 | +0.66(+2.82%) |
Apr 04, 2019 | 22.24 | 23.56 | 22.24 | 23.40 | 222,214 | +1.10(+4.93%) |
Apr 03, 2019 | 21.37 | 22.93 | 21.27 | 22.30 | 303,279 | +1.02(+4.79%) |
Apr 02, 2019 | 19.66 | 21.50 | 19.43 | 21.28 | 389,854 | +1.47(+7.42%) |
Apr 01, 2019 | 18.90 | 19.90 | 18.75 | 19.81 | 217,984 | +1.09(+5.82%) |
Mar 29, 2019 | 18.13 | 19.50 | 17.64 | 18.72 | 298,400 | +0.68(+3.77%) |
Mar 28, 2019 | 17.67 | 18.76 | 17.57 | 18.04 | 163,946 | +0.31(+1.75%) |
Mar 27, 2019 | 18.98 | 19.32 | 17.55 | 17.73 | 147,007 | -1.63(-8.42%) |
Mar 26, 2019 | 19.42 | 20.00 | 18.84 | 19.36 | 60,907 | -0.03(-0.15%) |
Mar 25, 2019 | 18.16 | 19.47 | 17.91 | 19.39 | 72,313 | +1.34(+7.42%) |
Mar 22, 2019 | 18.40 | 18.58 | 17.85 | 18.05 | 217,200 | -0.47(-2.54%) |
Mar 21, 2019 | 18.75 | 19.01 | 17.63 | 18.52 | 383,856 | -0.38(-2.01%) |
Mar 20, 2019 | 19.14 | 19.34 | 18.25 | 18.90 | 465,297 | -0.36(-1.87%) |
Mar 19, 2019 | 18.75 | 19.84 | 18.50 | 19.26 | 203,965 | +0.45(+2.39%) |
Mar 18, 2019 | 17.97 | 19.00 | 17.40 | 18.81 | 244,273 | +0.76(+4.21%) |
Mar 15, 2019 | 17.61 | 18.35 | 17.31 | 18.05 | 1,554,400 | +0.70(+4.03%) |
Mar 14, 2019 | 16.61 | 17.63 | 16.08 | 17.35 | 306,971 | +0.95(+5.79%) |
Mar 13, 2019 | 16.63 | 16.84 | 16.02 | 16.40 | 245,796 | -0.22(-1.32%) |
Mar 12, 2019 | 16.00 | 17.05 | 15.97 | 16.62 | 343,066 | +0.65(+4.07%) |
Mar 11, 2019 | 16.79 | 17.03 | 15.16 | 15.97 | 566,273 | -0.64(-3.85%) |
Mar 08, 2019 | 17.69 | 18.79 | 16.17 | 16.61 | 529,700 | -1.09(-6.16%) |
Mar 07, 2019 | 19.50 | 19.75 | 17.51 | 17.70 | 515,424 | -1.80(-9.23%) |
Mar 06, 2019 | 21.34 | 22.23 | 19.41 | 19.50 | 219,917 | -1.52(-7.23%) |
Mar 05, 2019 | 21.23 | 22.00 | 19.42 | 21.02 | 187,488 | +0.16(+0.77%) |
Mar 04, 2019 | 21.69 | 23.50 | 20.41 | 20.86 | 426,390 | -0.14(-0.67%) |
Mar 01, 2019 | 19.86 | 22.61 | 19.80 | 21.00 | 412,400 | +1.41(+7.20%) |
Feb 28, 2019 | 19.86 | 20.99 | 19.25 | 19.59 | 187,907 | -0.33(-1.66%) |
Feb 27, 2019 | 20.57 | 22.81 | 19.86 | 19.92 | 257,622 | -0.70(-3.39%) |
Feb 26, 2019 | 21.52 | 22.32 | 19.40 | 20.62 | 211,417 | -0.91(-4.23%) |
Feb 25, 2019 | 22.85 | 23.84 | 21.18 | 21.53 | 254,464 | -0.97(-4.31%) |
Feb 22, 2019 | 21.47 | 23.60 | 20.91 | 22.50 | 436,800 | +1.09(+5.09%) |
Feb 21, 2019 | 21.29 | 22.22 | 20.88 | 21.41 | 529,337 | +0.49(+2.34%) |
Feb 20, 2019 | 21.12 | 21.83 | 20.60 | 20.92 | 405,790 | +0.19(+0.92%) |
Feb 19, 2019 | 19.75 | 22.00 | 18.94 | 20.73 | 530,142 | +0.95(+4.80%) |
Feb 15, 2019 | 18.90 | 20.38 | 18.70 | 19.78 | 408,800 | +0.98(+5.21%) |
Feb 14, 2019 | 18.26 | 18.90 | 18.00 | 18.80 | 337,760 | +0.55(+3.01%) |
Feb 13, 2019 | 17.50 | 19.00 | 17.50 | 18.25 | 957,317 | +0.75(+4.29%) |
Feb 12, 2019 | 17.20 | 17.90 | 17.20 | 17.50 | 299,487 | +0.32(+1.86%) |
Feb 11, 2019 | 16.23 | 17.50 | 16.16 | 17.18 | 538,629 | +0.88(+5.40%) |
Feb 08, 2019 | 17.72 | 17.80 | 15.55 | 16.30 | 1,094,000 | -1.70(-9.44%) |