Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.85 | 20.28 | 19.45 | 19.83 | 532,823 | -0.04(-0.20%) |
Apr 29, 2019 | 19.51 | 19.91 | 19.20 | 19.87 | 485,912 | +0.46(+2.37%) |
Apr 26, 2019 | 19.47 | 19.76 | 19.32 | 19.41 | 393,100 | +0.15(+0.78%) |
Apr 25, 2019 | 19.21 | 19.76 | 19.10 | 19.26 | 467,784 | -0.13(-0.67%) |
Apr 24, 2019 | 19.69 | 19.94 | 19.10 | 19.39 | 529,604 | -0.30(-1.52%) |
Apr 23, 2019 | 18.75 | 19.89 | 18.75 | 19.69 | 601,662 | +1.15(+6.20%) |
Apr 22, 2019 | 18.82 | 19.04 | 18.44 | 18.54 | 424,150 | -0.31(-1.64%) |
Apr 18, 2019 | 18.96 | 19.11 | 18.82 | 18.85 | 312,100 | -0.24(-1.26%) |
Apr 17, 2019 | 19.97 | 20.06 | 18.63 | 19.09 | 957,702 | -1.05(-5.21%) |
Apr 16, 2019 | 20.55 | 20.60 | 19.87 | 20.14 | 574,616 | -0.36(-1.76%) |
Apr 15, 2019 | 20.70 | 20.93 | 19.89 | 20.50 | 483,127 | -0.21(-1.01%) |
Apr 12, 2019 | 20.96 | 21.10 | 20.52 | 20.71 | 271,700 | -0.10(-0.48%) |
Apr 11, 2019 | 21.27 | 21.39 | 20.68 | 20.81 | 317,173 | -0.49(-2.30%) |
Apr 10, 2019 | 21.03 | 21.37 | 20.65 | 21.30 | 314,083 | +0.55(+2.65%) |
Apr 09, 2019 | 21.34 | 21.54 | 20.66 | 20.75 | 352,518 | -0.70(-3.26%) |
Apr 08, 2019 | 21.96 | 22.01 | 20.93 | 21.45 | 318,923 | -0.49(-2.23%) |
Apr 05, 2019 | 21.68 | 22.05 | 21.68 | 21.94 | 276,700 | +0.32(+1.48%) |
Apr 04, 2019 | 21.86 | 22.38 | 21.44 | 21.62 | 342,057 | -0.24(-1.10%) |
Apr 03, 2019 | 21.72 | 22.00 | 21.50 | 21.86 | 332,923 | +0.29(+1.34%) |
Apr 02, 2019 | 21.59 | 21.78 | 21.38 | 21.57 | 346,964 | -0.10(-0.46%) |
Apr 01, 2019 | 21.95 | 22.00 | 21.20 | 21.67 | 446,122 | -0.05(-0.23%) |
Mar 29, 2019 | 21.61 | 21.81 | 21.25 | 21.72 | 534,900 | +0.15(+0.70%) |
Mar 28, 2019 | 21.06 | 21.63 | 20.69 | 21.57 | 710,715 | +0.62(+2.96%) |
Mar 27, 2019 | 21.01 | 21.34 | 20.19 | 20.95 | 570,322 | -0.10(-0.48%) |
Mar 26, 2019 | 21.26 | 22.45 | 20.84 | 21.05 | 652,843 | +0.02(+0.10%) |
Mar 25, 2019 | 20.30 | 21.56 | 20.08 | 21.03 | 586,123 | +0.65(+3.19%) |
Mar 22, 2019 | 21.15 | 21.26 | 20.11 | 20.38 | 457,700 | -0.75(-3.55%) |
Mar 21, 2019 | 21.28 | 21.36 | 20.91 | 21.13 | 337,355 | -0.15(-0.70%) |
Mar 20, 2019 | 21.34 | 21.75 | 21.11 | 21.28 | 433,336 | -0.11(-0.51%) |
Mar 19, 2019 | 21.48 | 22.05 | 21.10 | 21.39 | 519,382 | -0.11(-0.51%) |
Mar 18, 2019 | 21.75 | 21.82 | 20.49 | 21.50 | 707,838 | -0.16(-0.74%) |
Mar 15, 2019 | 21.25 | 21.71 | 21.20 | 21.66 | 776,600 | +0.56(+2.65%) |
Mar 14, 2019 | 20.47 | 21.33 | 20.43 | 21.10 | 896,213 | +0.69(+3.38%) |
Mar 13, 2019 | 20.00 | 20.60 | 19.79 | 20.41 | 844,764 | +0.56(+2.82%) |
Mar 12, 2019 | 19.45 | 20.17 | 19.30 | 19.85 | 777,320 | +0.39(+2.00%) |
Mar 11, 2019 | 20.08 | 20.12 | 18.69 | 19.46 | 1,237,528 | -0.34(-1.72%) |
Mar 08, 2019 | 18.29 | 20.18 | 18.29 | 19.80 | 2,026,600 | +2.01(+11.30%) |
Mar 07, 2019 | 18.71 | 19.08 | 17.75 | 17.79 | 766,983 | -0.91(-4.87%) |
Mar 06, 2019 | 18.89 | 19.75 | 18.55 | 18.70 | 475,290 | -0.09(-0.48%) |
Mar 05, 2019 | 19.98 | 20.00 | 18.62 | 18.79 | 969,838 | -1.10(-5.53%) |
Mar 04, 2019 | 21.00 | 21.14 | 19.87 | 19.89 | 873,933 | -1.03(-4.92%) |
Mar 01, 2019 | 24.22 | 24.30 | 19.87 | 20.92 | 4,436,900 | +1.03(+5.18%) |
Feb 28, 2019 | 20.48 | 20.89 | 19.89 | 19.89 | 1,181,340 | -0.26(-1.29%) |
Feb 27, 2019 | 19.92 | 20.28 | 19.70 | 20.15 | 358,237 | +0.19(+0.95%) |
Feb 26, 2019 | 20.00 | 20.39 | 19.90 | 19.96 | 606,403 | -0.01(-0.05%) |
Feb 25, 2019 | 19.75 | 20.11 | 19.61 | 19.97 | 686,356 | +0.41(+2.10%) |
Feb 22, 2019 | 19.18 | 19.70 | 19.10 | 19.56 | 504,700 | +0.48(+2.52%) |
Feb 21, 2019 | 19.14 | 19.38 | 18.81 | 19.08 | 371,875 | -0.06(-0.31%) |
Feb 20, 2019 | 19.23 | 20.03 | 18.79 | 19.14 | 669,278 | +0.19(+1.00%) |
Feb 19, 2019 | 18.21 | 19.05 | 18.20 | 18.95 | 458,211 | +0.76(+4.18%) |
Feb 15, 2019 | 18.67 | 18.77 | 18.03 | 18.19 | 301,700 | -0.45(-2.41%) |
Feb 14, 2019 | 18.50 | 18.76 | 18.17 | 18.64 | 298,007 | +0.00(+0.00%) |
Feb 13, 2019 | 18.24 | 18.67 | 18.04 | 18.64 | 332,266 | +0.42(+2.31%) |
Feb 12, 2019 | 17.53 | 18.42 | 17.51 | 18.22 | 386,204 | +0.70(+4.00%) |
Feb 11, 2019 | 17.42 | 17.68 | 16.83 | 17.52 | 262,054 | +0.09(+0.52%) |
Feb 08, 2019 | 17.07 | 17.48 | 16.81 | 17.43 | 155,000 | +0.16(+0.93%) |
Feb 07, 2019 | 17.01 | 17.28 | 16.26 | 17.27 | 230,006 | +0.17(+0.99%) |
Feb 06, 2019 | 17.41 | 17.77 | 16.93 | 17.10 | 213,273 | -0.36(-2.06%) |
Feb 05, 2019 | 18.02 | 18.13 | 17.19 | 17.46 | 267,980 | -0.56(-3.11%) |
Feb 04, 2019 | 17.71 | 18.45 | 17.71 | 18.02 | 250,875 | +0.24(+1.35%) |