Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.00 | 21.00 | 19.06 | 19.25 | 169,040 | -0.71(-3.56%) |
Apr 29, 2019 | 19.55 | 20.19 | 19.40 | 19.96 | 256,766 | +0.98(+5.17%) |
Apr 26, 2019 | 19.00 | 19.48 | 18.55 | 18.98 | 202,500 | +0.48(+2.59%) |
Apr 25, 2019 | 19.23 | 19.36 | 18.50 | 18.50 | 313,184 | -0.78(-4.07%) |
Apr 24, 2019 | 20.13 | 20.38 | 19.16 | 19.28 | 327,661 | -0.80(-4.01%) |
Apr 23, 2019 | 20.29 | 20.77 | 19.98 | 20.09 | 177,996 | -0.24(-1.16%) |
Apr 22, 2019 | 21.00 | 21.18 | 20.00 | 20.33 | 205,731 | -0.12(-0.61%) |
Apr 18, 2019 | 21.13 | 21.82 | 19.99 | 20.45 | 346,000 | -0.46(-2.21%) |
Apr 17, 2019 | 20.08 | 21.16 | 19.80 | 20.91 | 349,645 | +1.55(+8.01%) |
Apr 16, 2019 | 18.63 | 19.74 | 18.18 | 19.36 | 315,286 | +0.93(+5.03%) |
Apr 15, 2019 | 19.80 | 20.00 | 18.15 | 18.43 | 506,504 | -1.22(-6.19%) |
Apr 12, 2019 | 20.37 | 20.78 | 19.49 | 19.65 | 426,400 | -0.39(-1.94%) |
Apr 11, 2019 | 21.18 | 22.11 | 20.00 | 20.04 | 335,561 | -1.38(-6.45%) |
Apr 10, 2019 | 21.10 | 21.75 | 20.82 | 21.42 | 299,049 | +0.50(+2.39%) |
Apr 09, 2019 | 22.57 | 22.57 | 20.92 | 20.92 | 445,524 | -1.21(-5.48%) |
Apr 08, 2019 | 22.10 | 22.74 | 21.03 | 22.13 | 470,042 | +0.22(+1.02%) |
Apr 05, 2019 | 22.05 | 22.99 | 21.47 | 21.91 | 516,000 | -0.06(-0.28%) |
Apr 04, 2019 | 24.50 | 25.25 | 21.93 | 21.97 | 1,118,623 | -2.08(-8.66%) |
Apr 03, 2019 | 22.89 | 24.99 | 22.78 | 24.05 | 966,375 | +1.39(+6.14%) |
Apr 02, 2019 | 21.30 | 23.60 | 21.25 | 22.66 | 903,134 | +1.52(+7.17%) |
Apr 01, 2019 | 20.74 | 21.19 | 20.03 | 21.14 | 674,237 | +1.20(+6.03%) |
Mar 29, 2019 | 20.50 | 20.80 | 18.50 | 19.94 | 588,600 | -0.25(-1.25%) |
Mar 28, 2019 | 19.26 | 20.34 | 19.25 | 20.19 | 446,680 | +0.70(+3.60%) |
Mar 27, 2019 | 20.23 | 20.59 | 18.12 | 19.49 | 462,763 | -0.72(-3.55%) |
Mar 26, 2019 | 20.46 | 20.72 | 19.81 | 20.21 | 226,490 | +0.11(+0.52%) |
Mar 25, 2019 | 20.00 | 20.48 | 19.01 | 20.10 | 351,213 | +0.11(+0.57%) |
Mar 22, 2019 | 18.97 | 19.99 | 18.22 | 19.99 | 397,400 | +0.99(+5.21%) |
Mar 21, 2019 | 18.03 | 19.01 | 17.50 | 19.00 | 340,795 | +0.93(+5.17%) |
Mar 20, 2019 | 18.55 | 18.93 | 17.21 | 18.07 | 375,082 | -0.34(-1.87%) |
Mar 19, 2019 | 17.35 | 18.80 | 17.33 | 18.41 | 531,069 | +1.56(+9.26%) |
Mar 18, 2019 | 16.47 | 17.24 | 16.35 | 16.85 | 325,835 | +0.60(+3.69%) |
Mar 15, 2019 | 16.44 | 17.00 | 15.92 | 16.25 | 309,600 | +0.20(+1.25%) |
Mar 14, 2019 | 15.14 | 16.36 | 15.14 | 16.05 | 233,648 | +0.78(+5.11%) |
Mar 13, 2019 | 14.98 | 15.96 | 14.21 | 15.27 | 443,567 | +0.31(+2.07%) |
Mar 12, 2019 | 14.41 | 15.10 | 14.10 | 14.96 | 320,383 | +0.74(+5.22%) |
Mar 11, 2019 | 13.51 | 14.47 | 13.23 | 14.22 | 162,700 | +0.87(+6.48%) |
Mar 08, 2019 | 13.57 | 13.85 | 13.24 | 13.35 | 182,600 | -0.31(-2.27%) |
Mar 07, 2019 | 14.31 | 14.65 | 13.62 | 13.66 | 187,469 | -0.58(-4.06%) |
Mar 06, 2019 | 14.16 | 14.34 | 13.63 | 14.24 | 141,451 | +0.23(+1.64%) |
Mar 05, 2019 | 13.80 | 14.46 | 13.80 | 14.01 | 108,365 | -0.27(-1.89%) |
Mar 04, 2019 | 14.61 | 14.95 | 14.10 | 14.28 | 148,371 | -0.32(-2.19%) |
Mar 01, 2019 | 14.99 | 15.22 | 14.50 | 14.60 | 168,800 | -0.42(-2.80%) |
Feb 28, 2019 | 14.79 | 15.03 | 14.40 | 15.02 | 110,597 | +0.25(+1.66%) |
Feb 27, 2019 | 14.39 | 14.90 | 13.98 | 14.77 | 180,538 | +0.53(+3.71%) |
Feb 26, 2019 | 13.51 | 14.70 | 13.50 | 14.25 | 271,756 | +0.55(+3.99%) |
Feb 25, 2019 | 14.35 | 14.35 | 13.55 | 13.70 | 299,683 | -0.12(-0.87%) |
Feb 22, 2019 | 13.49 | 13.90 | 13.27 | 13.82 | 226,000 | +0.35(+2.59%) |
Feb 21, 2019 | 14.18 | 14.46 | 13.36 | 13.47 | 425,123 | -0.74(-5.20%) |
Feb 20, 2019 | 14.81 | 15.00 | 14.20 | 14.21 | 216,181 | -0.70(-4.67%) |
Feb 19, 2019 | 15.27 | 15.27 | 14.38 | 14.91 | 280,542 | -0.08(-0.51%) |
Feb 15, 2019 | 14.93 | 15.40 | 14.93 | 14.98 | 199,900 | -0.19(-1.28%) |
Feb 14, 2019 | 14.99 | 15.35 | 14.75 | 15.18 | 123,204 | +0.15(+0.97%) |
Feb 13, 2019 | 15.15 | 15.74 | 14.93 | 15.03 | 176,492 | -0.14(-0.94%) |
Feb 12, 2019 | 14.92 | 15.44 | 14.49 | 15.17 | 214,300 | +0.25(+1.69%) |
Feb 11, 2019 | 15.81 | 16.16 | 14.75 | 14.92 | 316,449 | -0.66(-4.24%) |
Feb 08, 2019 | 15.58 | 15.87 | 15.08 | 15.58 | 146,100 | +0.55(+3.67%) |
Feb 07, 2019 | 14.34 | 15.48 | 14.23 | 15.03 | 339,700 | +0.08(+0.53%) |
Feb 06, 2019 | 16.64 | 16.99 | 14.66 | 14.95 | 610,107 | -1.80(-10.72%) |
Feb 05, 2019 | 17.00 | 17.37 | 16.03 | 16.75 | 446,098 | -0.35(-2.07%) |
Feb 04, 2019 | 16.75 | 17.27 | 16.50 | 17.10 | 464,979 | +0.65(+3.95%) |