Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.17 | 19.17 | 18.32 | 18.70 | 6,118,011 | -0.52(-2.71%) |
Apr 29, 2019 | 19.29 | 19.34 | 18.80 | 19.22 | 4,266,553 | -0.11(-0.57%) |
Apr 26, 2019 | 19.05 | 19.39 | 18.79 | 19.33 | 5,611,200 | +0.21(+1.10%) |
Apr 25, 2019 | 18.20 | 19.21 | 18.08 | 19.12 | 6,545,223 | +0.63(+3.41%) |
Apr 24, 2019 | 18.39 | 18.90 | 18.05 | 18.49 | 8,529,902 | +0.10(+0.54%) |
Apr 23, 2019 | 18.10 | 18.40 | 18.02 | 18.39 | 3,725,856 | +0.24(+1.32%) |
Apr 22, 2019 | 18.09 | 18.60 | 17.79 | 18.15 | 4,172,693 | +0.09(+0.50%) |
Apr 18, 2019 | 17.77 | 18.08 | 17.22 | 18.06 | 4,877,900 | +0.40(+2.27%) |
Apr 17, 2019 | 18.45 | 18.48 | 17.43 | 17.66 | 6,786,627 | -0.73(-3.97%) |
Apr 16, 2019 | 18.52 | 18.91 | 18.21 | 18.39 | 3,788,743 | +0.04(+0.22%) |
Apr 15, 2019 | 18.88 | 19.09 | 18.30 | 18.35 | 3,381,560 | -0.64(-3.37%) |
Apr 12, 2019 | 18.91 | 19.31 | 18.52 | 18.99 | 4,537,800 | +0.20(+1.06%) |
Apr 11, 2019 | 19.51 | 19.70 | 18.49 | 18.79 | 6,380,540 | -0.67(-3.44%) |
Apr 10, 2019 | 19.09 | 19.71 | 19.00 | 19.46 | 4,136,200 | +0.40(+2.10%) |
Apr 09, 2019 | 19.47 | 19.60 | 19.00 | 19.06 | 4,348,823 | -0.41(-2.11%) |
Apr 08, 2019 | 19.58 | 19.79 | 19.25 | 19.47 | 3,802,937 | -0.28(-1.42%) |
Apr 05, 2019 | 19.30 | 20.27 | 19.22 | 19.75 | 6,108,700 | +0.14(+0.71%) |
Apr 04, 2019 | 20.46 | 20.66 | 19.19 | 19.61 | 8,048,238 | -0.90(-4.39%) |
Apr 03, 2019 | 20.29 | 20.78 | 20.23 | 20.51 | 4,559,400 | +0.18(+0.89%) |
Apr 02, 2019 | 19.92 | 20.49 | 19.67 | 20.33 | 7,298,043 | +0.21(+1.04%) |
Apr 01, 2019 | 20.79 | 20.97 | 19.72 | 20.12 | 9,585,783 | -0.64(-3.08%) |
Mar 29, 2019 | 18.51 | 20.90 | 18.26 | 20.76 | 22,702,700 | +2.32(+12.58%) |
Mar 28, 2019 | 19.75 | 19.77 | 18.38 | 18.44 | 19,966,452 | +0.36(+1.99%) |
Mar 27, 2019 | 17.54 | 18.58 | 16.65 | 18.08 | 15,031,339 | +0.55(+3.14%) |
Mar 26, 2019 | 17.67 | 17.81 | 17.25 | 17.53 | 4,767,570 | +0.02(+0.11%) |
Mar 25, 2019 | 17.35 | 18.00 | 17.26 | 17.51 | 4,328,046 | +0.00(+0.00%) |
Mar 22, 2019 | 18.80 | 19.37 | 17.48 | 17.51 | 8,340,300 | -1.25(-6.66%) |
Mar 21, 2019 | 19.00 | 19.10 | 18.37 | 18.76 | 5,196,287 | -0.25(-1.32%) |
Mar 20, 2019 | 18.80 | 19.15 | 18.31 | 19.01 | 7,162,760 | +0.15(+0.80%) |
Mar 19, 2019 | 19.41 | 19.88 | 18.76 | 18.86 | 6,924,744 | -0.44(-2.28%) |
Mar 18, 2019 | 21.23 | 21.50 | 19.01 | 19.30 | 12,645,231 | -1.03(-5.07%) |
Mar 15, 2019 | 20.65 | 20.99 | 20.05 | 20.33 | 6,483,500 | -0.24(-1.17%) |
Mar 14, 2019 | 20.46 | 20.75 | 20.12 | 20.57 | 4,113,820 | +0.11(+0.54%) |
Mar 13, 2019 | 21.49 | 21.61 | 20.16 | 20.46 | 9,024,340 | -0.85(-3.99%) |
Mar 12, 2019 | 21.80 | 21.95 | 21.29 | 21.31 | 5,875,809 | -0.56(-2.56%) |
Mar 11, 2019 | 21.64 | 21.99 | 21.15 | 21.87 | 5,614,998 | +0.47(+2.20%) |
Mar 08, 2019 | 21.15 | 21.60 | 21.05 | 21.40 | 5,710,600 | +0.10(+0.47%) |
Mar 07, 2019 | 21.37 | 21.77 | 21.01 | 21.30 | 5,665,643 | -0.21(-0.98%) |
Mar 06, 2019 | 22.59 | 22.76 | 21.12 | 21.51 | 8,121,181 | -0.79(-3.54%) |
Mar 05, 2019 | 21.51 | 23.25 | 21.16 | 22.30 | 11,589,937 | +0.81(+3.77%) |
Mar 04, 2019 | 22.30 | 22.34 | 20.46 | 21.49 | 12,756,609 | -0.84(-3.76%) |
Mar 01, 2019 | 20.67 | 22.85 | 20.43 | 22.33 | 14,040,200 | +1.86(+9.09%) |
Feb 28, 2019 | 21.04 | 21.13 | 20.38 | 20.47 | 6,860,116 | -0.71(-3.35%) |
Feb 27, 2019 | 20.00 | 21.50 | 19.38 | 21.18 | 15,479,780 | +1.17(+5.85%) |
Feb 26, 2019 | 19.44 | 20.58 | 19.15 | 20.01 | 8,909,545 | +0.42(+2.14%) |
Feb 25, 2019 | 19.33 | 19.83 | 18.91 | 19.59 | 8,583,359 | -0.28(-1.41%) |
Feb 22, 2019 | 17.65 | 20.50 | 17.60 | 19.87 | 28,643,600 | +2.44(+14.00%) |
Feb 21, 2019 | 17.22 | 17.45 | 17.07 | 17.43 | 3,224,128 | +0.23(+1.34%) |
Feb 20, 2019 | 17.68 | 17.82 | 17.11 | 17.20 | 3,607,642 | -0.34(-1.94%) |
Feb 19, 2019 | 17.70 | 18.36 | 17.42 | 17.54 | 5,018,214 | -0.12(-0.68%) |
Feb 15, 2019 | 17.48 | 17.75 | 17.31 | 17.66 | 3,985,800 | +0.31(+1.79%) |
Feb 14, 2019 | 17.16 | 17.66 | 16.95 | 17.35 | 3,918,398 | +0.25(+1.46%) |
Feb 13, 2019 | 17.71 | 18.06 | 16.99 | 17.10 | 5,280,893 | -0.55(-3.12%) |
Feb 12, 2019 | 16.93 | 17.79 | 16.82 | 17.65 | 7,196,480 | +0.75(+4.44%) |
Feb 11, 2019 | 17.00 | 17.11 | 16.32 | 16.90 | 5,406,557 | +0.09(+0.54%) |
Feb 08, 2019 | 16.03 | 17.08 | 16.03 | 16.81 | 5,709,900 | +0.66(+4.09%) |
Feb 07, 2019 | 16.11 | 16.26 | 15.65 | 16.15 | 4,870,623 | -0.08(-0.49%) |
Feb 06, 2019 | 16.16 | 16.30 | 15.82 | 16.23 | 3,841,660 | +0.09(+0.56%) |
Feb 05, 2019 | 16.51 | 16.63 | 16.01 | 16.14 | 4,145,015 | -0.27(-1.65%) |
Feb 04, 2019 | 16.91 | 17.05 | 16.20 | 16.41 | 3,953,066 | -0.46(-2.73%) |