Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.88 | 19.00 | 18.62 | 18.99 | 422,111 | +0.21(+1.10%) |
Apr 29, 2019 | 18.80 | 18.98 | 18.69 | 18.79 | 609,177 | +0.03(+0.17%) |
Apr 26, 2019 | 18.57 | 18.84 | 18.57 | 18.75 | 420,171 | +0.05(+0.24%) |
Apr 25, 2019 | 19.06 | 19.15 | 18.50 | 18.71 | 662,198 | -0.60(-3.13%) |
Apr 24, 2019 | 19.40 | 19.46 | 19.20 | 19.31 | 383,204 | -0.06(-0.33%) |
Apr 23, 2019 | 19.15 | 19.43 | 19.06 | 19.38 | 500,017 | +0.24(+1.24%) |
Apr 22, 2019 | 19.33 | 19.34 | 19.11 | 19.14 | 373,454 | -0.14(-0.73%) |
Apr 18, 2019 | 19.31 | 19.31 | 19.18 | 19.28 | 254,216 | +0.01(+0.07%) |
Apr 17, 2019 | 19.29 | 19.34 | 19.05 | 19.27 | 299,834 | +0.11(+0.57%) |
Apr 16, 2019 | 19.05 | 19.21 | 18.94 | 19.16 | 403,946 | +0.24(+1.29%) |
Apr 15, 2019 | 18.92 | 19.00 | 18.86 | 18.91 | 238,458 | -0.05(-0.24%) |
Apr 12, 2019 | 19.04 | 19.07 | 18.83 | 18.96 | 241,629 | +0.08(+0.44%) |
Apr 11, 2019 | 18.83 | 19.02 | 18.73 | 18.88 | 341,467 | -0.02(-0.10%) |
Apr 10, 2019 | 18.73 | 18.92 | 18.68 | 18.89 | 355,508 | +0.22(+1.17%) |
Apr 09, 2019 | 18.79 | 18.86 | 18.61 | 18.68 | 353,736 | -0.19(-1.02%) |
Apr 08, 2019 | 18.93 | 18.97 | 18.84 | 18.87 | 137,517 | -0.11(-0.58%) |
Apr 05, 2019 | 18.98 | 19.03 | 18.88 | 18.98 | 181,183 | +0.09(+0.48%) |
Apr 04, 2019 | 18.77 | 18.93 | 18.66 | 18.89 | 238,076 | +0.15(+0.79%) |
Apr 03, 2019 | 18.66 | 18.88 | 18.55 | 18.74 | 228,305 | +0.21(+1.15%) |
Apr 02, 2019 | 18.79 | 18.80 | 18.44 | 18.53 | 210,825 | -0.18(-0.96%) |
Apr 01, 2019 | 18.71 | 18.81 | 18.63 | 18.71 | 291,065 | +0.12(+0.62%) |
Mar 29, 2019 | 18.70 | 18.70 | 18.38 | 18.59 | 284,361 | -0.02(-0.10%) |
Mar 28, 2019 | 18.37 | 18.62 | 18.34 | 18.61 | 309,236 | +0.28(+1.55%) |
Mar 27, 2019 | 18.14 | 18.37 | 18.13 | 18.33 | 244,228 | +0.18(+0.99%) |
Mar 26, 2019 | 17.86 | 18.17 | 17.78 | 18.15 | 314,515 | +0.41(+2.28%) |
Mar 25, 2019 | 17.84 | 17.88 | 17.61 | 17.74 | 343,215 | -0.16(-0.90%) |
Mar 22, 2019 | 18.50 | 18.56 | 17.64 | 17.90 | 796,057 | -0.68(-3.67%) |
Mar 21, 2019 | 18.50 | 18.71 | 18.34 | 18.59 | 368,857 | +0.03(+0.14%) |
Mar 20, 2019 | 18.71 | 18.76 | 18.50 | 18.56 | 333,329 | -0.15(-0.79%) |
Mar 19, 2019 | 19.01 | 19.07 | 18.69 | 18.71 | 271,867 | -0.21(-1.09%) |
Mar 18, 2019 | 18.84 | 18.97 | 18.80 | 18.91 | 282,099 | +0.11(+0.58%) |
Mar 15, 2019 | 18.73 | 18.87 | 18.68 | 18.80 | 421,725 | +0.05(+0.27%) |
Mar 14, 2019 | 18.76 | 19.02 | 18.71 | 18.75 | 245,875 | +0.00(+0.00%) |
Mar 13, 2019 | 18.75 | 18.94 | 18.73 | 18.75 | 306,612 | +0.04(+0.21%) |
Mar 12, 2019 | 18.70 | 18.84 | 18.67 | 18.71 | 245,404 | +0.01(+0.03%) |
Mar 11, 2019 | 18.66 | 18.99 | 18.66 | 18.71 | 367,734 | +0.05(+0.24%) |
Mar 08, 2019 | 18.54 | 19.20 | 18.54 | 18.66 | 536,869 | +0.00(+0.00%) |
Mar 07, 2019 | 19.18 | 19.20 | 18.63 | 18.66 | 631,039 | -0.54(-2.82%) |
Mar 06, 2019 | 19.20 | 19.22 | 19.00 | 19.20 | 306,798 | +0.06(+0.34%) |
Mar 05, 2019 | 19.15 | 19.21 | 18.91 | 19.14 | 406,611 | -0.06(-0.30%) |
Mar 04, 2019 | 19.12 | 19.29 | 18.97 | 19.20 | 552,735 | +0.18(+0.95%) |
Mar 01, 2019 | 18.85 | 19.07 | 18.63 | 19.02 | 466,944 | +0.27(+1.44%) |
Feb 28, 2019 | 18.60 | 18.79 | 18.60 | 18.75 | 249,091 | +0.04(+0.21%) |
Feb 27, 2019 | 18.53 | 18.78 | 18.47 | 18.71 | 311,099 | +0.11(+0.59%) |
Feb 26, 2019 | 18.79 | 18.89 | 18.50 | 18.60 | 472,203 | -0.24(-1.26%) |
Feb 25, 2019 | 19.11 | 19.19 | 18.83 | 18.84 | 382,858 | -0.26(-1.35%) |
Feb 22, 2019 | 19.06 | 19.28 | 19.02 | 19.09 | 478,753 | -0.12(-0.64%) |
Feb 21, 2019 | 19.11 | 19.25 | 19.06 | 19.22 | 694,640 | +0.16(+0.86%) |
Feb 20, 2019 | 18.98 | 19.07 | 18.91 | 19.05 | 594,887 | +0.05(+0.27%) |
Feb 19, 2019 | 18.93 | 19.14 | 18.74 | 19.00 | 957,586 | +0.10(+0.53%) |
Feb 15, 2019 | 18.87 | 19.04 | 18.83 | 18.90 | 717,094 | +0.10(+0.54%) |
Feb 14, 2019 | 18.88 | 19.02 | 18.52 | 18.80 | 1,451,204 | -0.54(-2.80%) |
Feb 13, 2019 | 19.02 | 19.75 | 18.90 | 19.34 | 891,613 | -0.30(-1.51%) |
Feb 12, 2019 | 19.67 | 19.80 | 19.46 | 19.64 | 670,224 | +0.01(+0.06%) |
Feb 11, 2019 | 19.23 | 19.64 | 19.22 | 19.63 | 664,626 | +0.41(+2.13%) |
Feb 08, 2019 | 18.90 | 19.33 | 18.71 | 19.22 | 506,473 | +0.25(+1.33%) |
Feb 07, 2019 | 18.84 | 18.98 | 18.69 | 18.96 | 384,147 | +0.08(+0.43%) |
Feb 06, 2019 | 18.90 | 19.00 | 18.85 | 18.88 | 501,861 | -0.07(-0.37%) |
Feb 05, 2019 | 19.33 | 19.37 | 18.88 | 18.95 | 719,413 | -0.32(-1.63%) |
Feb 04, 2019 | 19.30 | 19.49 | 19.24 | 19.27 | 430,594 | -0.04(-0.23%) |