Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.95 | 20.02 | 18.52 | 18.87 | 55,144 | -0.93(-4.70%) |
Apr 29, 2019 | 19.35 | 20.46 | 19.04 | 19.80 | 87,459 | -0.20(-1.00%) |
Apr 26, 2019 | 19.59 | 20.96 | 19.59 | 20.00 | 61,100 | +0.40(+2.04%) |
Apr 25, 2019 | 19.88 | 20.33 | 19.36 | 19.60 | 25,507 | -0.40(-2.00%) |
Apr 24, 2019 | 19.55 | 20.00 | 19.24 | 20.00 | 20,785 | +0.24(+1.21%) |
Apr 23, 2019 | 19.50 | 19.95 | 19.05 | 19.76 | 22,771 | +0.72(+3.78%) |
Apr 22, 2019 | 19.10 | 20.09 | 18.90 | 19.04 | 24,177 | -0.19(-0.99%) |
Apr 18, 2019 | 19.83 | 19.83 | 19.01 | 19.23 | 25,100 | -0.77(-3.85%) |
Apr 17, 2019 | 20.54 | 20.58 | 19.67 | 20.00 | 26,072 | -0.47(-2.30%) |
Apr 16, 2019 | 20.16 | 20.66 | 19.80 | 20.47 | 22,011 | +0.38(+1.89%) |
Apr 15, 2019 | 20.14 | 20.94 | 19.64 | 20.09 | 38,354 | -0.06(-0.30%) |
Apr 12, 2019 | 20.40 | 21.00 | 20.06 | 20.15 | 32,800 | +0.21(+1.05%) |
Apr 11, 2019 | 20.13 | 20.45 | 19.60 | 19.94 | 42,721 | -0.15(-0.75%) |
Apr 10, 2019 | 20.32 | 20.70 | 19.58 | 20.09 | 80,609 | -0.15(-0.74%) |
Apr 09, 2019 | 21.84 | 21.84 | 20.09 | 20.24 | 58,702 | -1.61(-7.37%) |
Apr 08, 2019 | 21.90 | 22.34 | 20.95 | 21.85 | 75,292 | -0.05(-0.23%) |
Apr 05, 2019 | 20.00 | 22.25 | 20.00 | 21.90 | 149,700 | +1.65(+8.15%) |
Apr 04, 2019 | 20.18 | 20.50 | 19.50 | 20.25 | 60,703 | +0.13(+0.65%) |
Apr 03, 2019 | 19.72 | 20.45 | 19.40 | 20.12 | 39,559 | +0.50(+2.55%) |
Apr 02, 2019 | 18.19 | 20.00 | 18.00 | 19.62 | 128,418 | +1.46(+8.04%) |
Apr 01, 2019 | 17.74 | 18.83 | 17.56 | 18.16 | 90,187 | +0.42(+2.37%) |
Mar 29, 2019 | 17.31 | 17.94 | 17.31 | 17.74 | 60,400 | +0.49(+2.84%) |
Mar 28, 2019 | 17.11 | 17.65 | 16.88 | 17.25 | 88,097 | +0.10(+0.58%) |
Mar 27, 2019 | 17.06 | 17.75 | 16.55 | 17.15 | 101,702 | -0.09(-0.52%) |
Mar 26, 2019 | 17.88 | 18.81 | 16.90 | 17.24 | 83,414 | -0.49(-2.76%) |
Mar 25, 2019 | 16.89 | 17.92 | 16.70 | 17.73 | 41,324 | +0.90(+5.35%) |
Mar 22, 2019 | 17.91 | 18.09 | 16.78 | 16.83 | 64,900 | -1.24(-6.86%) |
Mar 21, 2019 | 18.24 | 18.30 | 17.23 | 18.07 | 65,415 | -0.28(-1.53%) |
Mar 20, 2019 | 19.19 | 19.19 | 17.90 | 18.35 | 114,060 | -0.84(-4.38%) |
Mar 19, 2019 | 18.67 | 19.50 | 18.67 | 19.19 | 117,890 | +0.61(+3.28%) |
Mar 18, 2019 | 18.20 | 18.78 | 18.20 | 18.58 | 167,655 | +0.39(+2.14%) |
Mar 15, 2019 | 18.14 | 18.48 | 17.90 | 18.19 | 980,200 | +0.22(+1.22%) |
Mar 14, 2019 | 18.48 | 18.48 | 17.66 | 17.97 | 103,476 | +0.09(+0.50%) |
Mar 13, 2019 | 18.00 | 18.26 | 17.85 | 17.88 | 127,747 | +0.08(+0.45%) |
Mar 12, 2019 | 18.41 | 18.50 | 17.56 | 17.80 | 476,251 | -0.55(-3.00%) |
Mar 11, 2019 | 18.23 | 19.25 | 17.95 | 18.35 | 106,125 | +0.30(+1.66%) |
Mar 08, 2019 | 18.40 | 18.75 | 17.75 | 18.05 | 159,200 | -0.45(-2.43%) |
Mar 07, 2019 | 18.50 | 19.24 | 18.01 | 18.50 | 92,775 | -0.01(-0.05%) |
Mar 06, 2019 | 19.42 | 19.79 | 17.80 | 18.51 | 143,465 | -0.89(-4.59%) |
Mar 05, 2019 | 20.24 | 20.30 | 19.20 | 19.40 | 92,076 | -0.85(-4.20%) |
Mar 04, 2019 | 20.28 | 20.44 | 19.43 | 20.25 | 110,687 | -0.04(-0.20%) |
Mar 01, 2019 | 20.51 | 21.14 | 20.00 | 20.29 | 130,900 | -0.06(-0.29%) |
Feb 28, 2019 | 20.32 | 20.57 | 19.75 | 20.35 | 105,596 | -0.01(-0.05%) |
Feb 27, 2019 | 20.01 | 20.54 | 20.01 | 20.36 | 77,288 | +0.27(+1.34%) |
Feb 26, 2019 | 20.28 | 20.58 | 19.77 | 20.09 | 79,958 | -0.23(-1.13%) |
Feb 25, 2019 | 20.19 | 20.57 | 19.63 | 20.32 | 120,452 | +0.03(+0.15%) |
Feb 22, 2019 | 20.80 | 21.06 | 19.76 | 20.29 | 59,900 | -0.44(-2.12%) |
Feb 21, 2019 | 21.11 | 22.50 | 20.02 | 20.73 | 44,879 | -0.38(-1.80%) |
Feb 20, 2019 | 21.51 | 21.78 | 20.90 | 21.11 | 29,590 | -0.42(-1.95%) |
Feb 19, 2019 | 21.97 | 22.18 | 20.72 | 21.53 | 32,165 | -0.43(-1.96%) |
Feb 15, 2019 | 20.33 | 22.02 | 20.20 | 21.96 | 62,100 | +1.65(+8.12%) |
Feb 14, 2019 | 19.50 | 20.94 | 19.34 | 20.31 | 52,547 | +0.86(+4.42%) |
Feb 13, 2019 | 19.24 | 19.81 | 18.88 | 19.45 | 93,599 | +0.24(+1.25%) |
Feb 12, 2019 | 19.00 | 19.31 | 18.81 | 19.21 | 26,864 | +0.40(+2.13%) |
Feb 11, 2019 | 18.94 | 19.12 | 18.65 | 18.81 | 21,568 | +0.11(+0.59%) |
Feb 08, 2019 | 18.59 | 19.04 | 17.96 | 18.70 | 21,200 | +0.10(+0.54%) |
Feb 07, 2019 | 18.25 | 19.90 | 17.65 | 18.60 | 20,557 | +0.27(+1.47%) |
Feb 06, 2019 | 18.20 | 18.50 | 18.20 | 18.33 | 3,093 | -0.06(-0.33%) |
Feb 05, 2019 | 17.93 | 18.50 | 17.92 | 18.39 | 6,289 | +0.25(+1.38%) |
Feb 04, 2019 | 17.98 | 18.60 | 17.98 | 18.14 | 20,616 | +0.40(+2.25%) |