Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.30 | 18.45 | 17.83 | 17.98 | 1,152,573 | -0.36(-1.96%) |
Apr 29, 2019 | 19.00 | 19.07 | 18.31 | 18.34 | 1,053,121 | -0.66(-3.47%) |
Apr 26, 2019 | 19.09 | 19.10 | 18.76 | 19.00 | 759,300 | -0.05(-0.26%) |
Apr 25, 2019 | 18.90 | 19.17 | 18.66 | 19.05 | 812,465 | +0.11(+0.58%) |
Apr 24, 2019 | 19.07 | 19.25 | 18.63 | 18.94 | 979,298 | -0.13(-0.68%) |
Apr 23, 2019 | 18.64 | 19.29 | 18.43 | 19.07 | 1,225,927 | +0.54(+2.91%) |
Apr 22, 2019 | 18.07 | 18.55 | 18.03 | 18.53 | 758,284 | +0.36(+1.98%) |
Apr 18, 2019 | 18.32 | 18.57 | 17.50 | 18.17 | 1,373,000 | -0.21(-1.14%) |
Apr 17, 2019 | 19.33 | 19.33 | 18.00 | 18.38 | 1,401,542 | -0.87(-4.52%) |
Apr 16, 2019 | 18.93 | 19.42 | 18.76 | 19.25 | 1,145,108 | +0.60(+3.22%) |
Apr 15, 2019 | 18.47 | 18.90 | 18.20 | 18.65 | 1,149,025 | +0.33(+1.80%) |
Apr 12, 2019 | 19.25 | 19.35 | 18.11 | 18.32 | 1,915,100 | -0.73(-3.83%) |
Apr 11, 2019 | 19.51 | 19.63 | 18.89 | 19.05 | 1,126,428 | -0.44(-2.26%) |
Apr 10, 2019 | 19.25 | 19.75 | 19.25 | 19.49 | 1,080,857 | +0.27(+1.40%) |
Apr 09, 2019 | 19.67 | 19.84 | 19.18 | 19.22 | 1,674,081 | -0.53(-2.68%) |
Apr 08, 2019 | 19.92 | 19.98 | 19.09 | 19.75 | 1,272,040 | -0.23(-1.15%) |
Apr 05, 2019 | 19.42 | 20.28 | 19.42 | 19.98 | 2,042,700 | +0.63(+3.26%) |
Apr 04, 2019 | 19.53 | 19.58 | 18.87 | 19.35 | 1,178,312 | -0.14(-0.72%) |
Apr 03, 2019 | 19.00 | 19.66 | 18.80 | 19.49 | 1,558,998 | +0.71(+3.78%) |
Apr 02, 2019 | 18.29 | 18.87 | 18.21 | 18.78 | 1,163,777 | +0.48(+2.62%) |
Apr 01, 2019 | 18.54 | 18.87 | 18.15 | 18.30 | 1,219,104 | -0.05(-0.27%) |
Mar 29, 2019 | 18.33 | 18.45 | 18.01 | 18.35 | 1,101,300 | +0.26(+1.44%) |
Mar 28, 2019 | 17.78 | 18.19 | 17.70 | 18.09 | 1,000,787 | +0.33(+1.86%) |
Mar 27, 2019 | 18.40 | 18.45 | 17.56 | 17.76 | 1,396,528 | -0.66(-3.58%) |
Mar 26, 2019 | 18.27 | 18.53 | 18.16 | 18.42 | 1,109,099 | +0.35(+1.94%) |
Mar 25, 2019 | 17.71 | 18.20 | 17.27 | 18.07 | 1,542,899 | +0.30(+1.69%) |
Mar 22, 2019 | 18.96 | 19.25 | 17.77 | 17.77 | 1,632,300 | -1.30(-6.82%) |
Mar 21, 2019 | 18.33 | 19.19 | 18.27 | 19.07 | 1,117,469 | +0.53(+2.86%) |
Mar 20, 2019 | 18.79 | 19.00 | 18.27 | 18.54 | 897,440 | -0.29(-1.54%) |
Mar 19, 2019 | 18.94 | 19.03 | 18.54 | 18.83 | 1,162,444 | -0.05(-0.26%) |
Mar 18, 2019 | 18.88 | 19.41 | 18.53 | 18.88 | 1,464,313 | +0.26(+1.40%) |
Mar 15, 2019 | 18.59 | 19.00 | 18.53 | 18.62 | 2,504,700 | +0.07(+0.38%) |
Mar 14, 2019 | 19.25 | 19.70 | 18.41 | 18.55 | 1,508,628 | -0.75(-3.89%) |
Mar 13, 2019 | 19.45 | 19.68 | 19.19 | 19.30 | 1,260,291 | -0.02(-0.10%) |
Mar 12, 2019 | 19.11 | 19.55 | 18.90 | 19.32 | 1,284,795 | +0.26(+1.36%) |
Mar 11, 2019 | 18.74 | 19.15 | 18.43 | 19.06 | 1,693,130 | +0.65(+3.53%) |
Mar 08, 2019 | 17.89 | 18.50 | 17.58 | 18.41 | 1,415,800 | +0.28(+1.54%) |
Mar 07, 2019 | 17.96 | 18.53 | 17.79 | 18.13 | 1,357,008 | +0.13(+0.72%) |
Mar 06, 2019 | 19.64 | 19.72 | 17.80 | 18.00 | 2,727,292 | -1.64(-8.35%) |
Mar 05, 2019 | 19.70 | 20.17 | 19.45 | 19.64 | 1,727,811 | -0.20(-1.01%) |
Mar 04, 2019 | 20.36 | 20.60 | 19.20 | 19.84 | 1,845,413 | -0.34(-1.68%) |
Mar 01, 2019 | 19.77 | 20.25 | 19.73 | 20.18 | 1,910,700 | +0.66(+3.38%) |
Feb 28, 2019 | 19.73 | 19.88 | 19.13 | 19.52 | 1,560,520 | -0.18(-0.91%) |
Feb 27, 2019 | 19.09 | 19.80 | 19.09 | 19.70 | 1,608,517 | +0.55(+2.87%) |
Feb 26, 2019 | 19.00 | 19.36 | 18.90 | 19.15 | 2,053,024 | +0.03(+0.16%) |
Feb 25, 2019 | 18.83 | 19.26 | 18.65 | 19.12 | 1,936,361 | +0.72(+3.91%) |
Feb 22, 2019 | 18.00 | 18.41 | 17.92 | 18.40 | 1,349,900 | +0.38(+2.11%) |
Feb 21, 2019 | 17.84 | 18.10 | 17.57 | 18.02 | 1,005,826 | -0.08(-0.44%) |
Feb 20, 2019 | 18.25 | 18.54 | 17.66 | 18.10 | 1,404,435 | -0.03(-0.17%) |
Feb 19, 2019 | 17.82 | 18.27 | 17.57 | 18.13 | 1,960,590 | +0.21(+1.17%) |
Feb 15, 2019 | 17.71 | 17.93 | 17.54 | 17.92 | 1,816,800 | +0.31(+1.76%) |
Feb 14, 2019 | 17.16 | 17.79 | 17.05 | 17.61 | 1,463,274 | +0.33(+1.91%) |
Feb 13, 2019 | 17.45 | 17.77 | 17.12 | 17.28 | 2,197,151 | -0.07(-0.40%) |
Feb 12, 2019 | 17.03 | 17.45 | 16.57 | 17.35 | 2,769,144 | +0.43(+2.54%) |
Feb 11, 2019 | 15.66 | 17.00 | 15.22 | 16.92 | 3,687,211 | +1.26(+8.05%) |
Feb 08, 2019 | 12.76 | 15.78 | 12.72 | 15.66 | 5,605,700 | +2.36(+17.74%) |
Feb 07, 2019 | 13.72 | 13.88 | 13.00 | 13.30 | 1,641,875 | -0.54(-3.90%) |
Feb 06, 2019 | 13.82 | 13.99 | 13.50 | 13.84 | 570,488 | +0.03(+0.22%) |
Feb 05, 2019 | 14.38 | 14.51 | 13.75 | 13.81 | 1,110,532 | -0.54(-3.76%) |
Feb 04, 2019 | 14.20 | 14.42 | 14.03 | 14.35 | 621,480 | +0.05(+0.35%) |