Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.46 | 18.60 | 17.64 | 17.93 | 1,710,867 | -0.49(-2.68%) |
Apr 29, 2019 | 18.88 | 18.90 | 17.90 | 18.43 | 2,170,875 | -0.41(-2.19%) |
Apr 26, 2019 | 18.39 | 19.47 | 18.19 | 18.84 | 3,376,241 | +1.23(+6.98%) |
Apr 25, 2019 | 17.47 | 17.71 | 17.21 | 17.61 | 1,791,668 | +0.13(+0.72%) |
Apr 24, 2019 | 17.31 | 17.73 | 17.30 | 17.48 | 1,292,717 | +0.13(+0.78%) |
Apr 23, 2019 | 17.07 | 17.43 | 17.07 | 17.35 | 844,933 | +0.27(+1.58%) |
Apr 22, 2019 | 17.27 | 17.33 | 16.85 | 17.08 | 1,016,764 | -0.18(-1.04%) |
Apr 18, 2019 | 16.84 | 17.46 | 16.77 | 17.26 | 1,228,383 | +0.39(+2.34%) |
Apr 17, 2019 | 16.79 | 16.97 | 16.65 | 16.86 | 1,311,963 | +0.02(+0.11%) |
Apr 16, 2019 | 17.28 | 17.32 | 16.67 | 16.85 | 1,070,042 | -0.43(-2.49%) |
Apr 15, 2019 | 17.12 | 17.55 | 17.12 | 17.28 | 2,060,028 | +0.19(+1.10%) |
Apr 12, 2019 | 17.36 | 17.44 | 16.90 | 17.09 | 1,186,021 | -0.23(-1.35%) |
Apr 11, 2019 | 17.57 | 17.61 | 17.14 | 17.32 | 1,452,378 | -0.30(-1.68%) |
Apr 10, 2019 | 17.69 | 17.77 | 17.55 | 17.62 | 792,141 | -0.05(-0.30%) |
Apr 09, 2019 | 18.21 | 18.25 | 17.61 | 17.67 | 1,129,916 | -0.62(-3.38%) |
Apr 08, 2019 | 18.50 | 18.60 | 18.16 | 18.29 | 859,609 | -0.34(-1.83%) |
Apr 05, 2019 | 18.47 | 18.77 | 18.39 | 18.63 | 1,570,176 | +0.16(+0.87%) |
Apr 04, 2019 | 18.15 | 18.50 | 18.14 | 18.47 | 662,183 | +0.30(+1.68%) |
Apr 03, 2019 | 18.36 | 18.36 | 18.09 | 18.16 | 899,113 | -0.04(-0.25%) |
Apr 02, 2019 | 18.48 | 18.61 | 17.98 | 18.21 | 711,262 | -0.29(-1.55%) |
Apr 01, 2019 | 18.38 | 18.65 | 18.32 | 18.50 | 1,063,284 | +0.15(+0.83%) |
Mar 29, 2019 | 18.37 | 18.95 | 18.12 | 18.34 | 1,337,632 | +0.05(+0.29%) |
Mar 28, 2019 | 18.10 | 18.35 | 18.07 | 18.29 | 749,538 | +0.26(+1.44%) |
Mar 27, 2019 | 18.05 | 18.32 | 17.86 | 18.03 | 881,354 | -0.01(-0.05%) |
Mar 26, 2019 | 17.76 | 18.08 | 17.72 | 18.04 | 936,236 | +0.30(+1.72%) |
Mar 25, 2019 | 17.47 | 17.81 | 17.41 | 17.73 | 1,388,578 | +0.22(+1.23%) |
Mar 22, 2019 | 17.71 | 17.81 | 17.38 | 17.52 | 1,300,398 | -0.22(-1.21%) |
Mar 21, 2019 | 17.38 | 17.78 | 17.36 | 17.73 | 1,308,404 | +0.36(+2.06%) |
Mar 20, 2019 | 17.94 | 17.94 | 17.29 | 17.38 | 1,705,663 | -0.61(-3.39%) |
Mar 19, 2019 | 18.48 | 18.51 | 17.92 | 17.99 | 1,169,134 | -0.50(-2.72%) |
Mar 18, 2019 | 18.36 | 18.57 | 18.34 | 18.49 | 965,998 | +0.13(+0.68%) |
Mar 15, 2019 | 18.65 | 18.83 | 18.25 | 18.36 | 1,985,545 | -0.11(-0.58%) |
Mar 14, 2019 | 18.12 | 18.49 | 18.08 | 18.47 | 1,515,856 | +0.37(+2.03%) |
Mar 13, 2019 | 18.29 | 18.52 | 17.89 | 18.10 | 1,832,556 | -0.07(-0.40%) |
Mar 12, 2019 | 17.98 | 18.19 | 17.80 | 18.17 | 1,858,886 | +0.16(+0.90%) |
Mar 11, 2019 | 18.58 | 18.71 | 17.94 | 18.01 | 2,316,245 | -0.51(-2.76%) |
Mar 08, 2019 | 18.52 | 18.73 | 18.32 | 18.52 | 1,671,510 | -0.21(-1.10%) |
Mar 07, 2019 | 18.56 | 18.81 | 18.39 | 18.73 | 2,079,932 | +0.13(+0.72%) |
Mar 06, 2019 | 18.83 | 19.04 | 18.60 | 18.60 | 1,639,550 | -0.25(-1.33%) |
Mar 05, 2019 | 18.98 | 19.06 | 18.78 | 18.85 | 1,503,200 | -0.08(-0.43%) |
Mar 04, 2019 | 18.60 | 19.04 | 18.52 | 18.93 | 2,281,371 | +0.34(+1.83%) |
Mar 01, 2019 | 18.58 | 18.74 | 18.49 | 18.59 | 1,989,113 | +0.04(+0.19%) |
Feb 28, 2019 | 18.69 | 18.69 | 18.34 | 18.55 | 2,714,976 | -0.12(-0.63%) |
Feb 27, 2019 | 19.01 | 19.18 | 18.60 | 18.67 | 1,668,042 | -0.38(-1.98%) |
Feb 26, 2019 | 19.33 | 19.51 | 19.00 | 19.04 | 1,766,901 | -0.34(-1.76%) |
Feb 25, 2019 | 19.73 | 19.78 | 19.27 | 19.38 | 1,346,433 | -0.30(-1.50%) |
Feb 22, 2019 | 19.65 | 19.82 | 19.47 | 19.68 | 1,288,358 | +0.06(+0.32%) |
Feb 21, 2019 | 19.23 | 19.67 | 19.23 | 19.62 | 1,402,254 | +0.38(+1.95%) |
Feb 20, 2019 | 18.99 | 19.33 | 18.98 | 19.24 | 1,604,881 | +0.23(+1.22%) |
Feb 19, 2019 | 19.34 | 19.57 | 18.70 | 19.01 | 1,971,050 | -0.36(-1.84%) |
Feb 15, 2019 | 19.55 | 19.84 | 19.10 | 19.37 | 2,950,781 | +0.56(+2.99%) |
Feb 14, 2019 | 18.31 | 19.14 | 18.22 | 18.81 | 5,251,633 | +1.54(+8.95%) |
Feb 13, 2019 | 17.27 | 17.38 | 16.89 | 17.26 | 2,569,744 | +0.06(+0.36%) |
Feb 12, 2019 | 17.06 | 17.52 | 16.97 | 17.20 | 1,302,178 | +0.21(+1.26%) |
Feb 11, 2019 | 17.13 | 17.49 | 16.84 | 16.98 | 1,257,217 | +0.01(+0.05%) |
Feb 08, 2019 | 16.61 | 17.00 | 16.31 | 16.98 | 2,273,699 | -0.14(-0.83%) |
Feb 07, 2019 | 17.12 | 17.27 | 16.98 | 17.12 | 761,105 | -0.10(-0.57%) |
Feb 06, 2019 | 17.03 | 17.23 | 16.88 | 17.22 | 1,635,556 | +0.18(+1.05%) |
Feb 05, 2019 | 16.72 | 17.10 | 16.41 | 17.04 | 1,012,984 | +0.36(+2.14%) |
Feb 04, 2019 | 16.41 | 16.90 | 16.41 | 16.68 | 834,220 | +0.32(+1.97%) |