Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.29 | 20.39 | 20.08 | 20.28 | 2,229,380 | +0.09(+0.43%) |
Apr 29, 2019 | 20.07 | 20.36 | 20.07 | 20.19 | 946,732 | +0.13(+0.65%) |
Apr 26, 2019 | 19.93 | 20.17 | 19.86 | 20.06 | 862,313 | +0.11(+0.56%) |
Apr 25, 2019 | 19.77 | 20.06 | 19.67 | 19.95 | 997,566 | +0.04(+0.22%) |
Apr 24, 2019 | 19.86 | 20.02 | 19.81 | 19.91 | 1,354,727 | +0.06(+0.31%) |
Apr 23, 2019 | 19.67 | 20.15 | 19.65 | 19.85 | 1,087,528 | +0.21(+1.06%) |
Apr 22, 2019 | 19.44 | 19.65 | 19.38 | 19.64 | 1,602,526 | +0.14(+0.71%) |
Apr 18, 2019 | 19.54 | 19.66 | 19.43 | 19.50 | 1,364,089 | -0.13(-0.66%) |
Apr 17, 2019 | 19.83 | 19.86 | 19.60 | 19.63 | 1,035,978 | -0.10(-0.53%) |
Apr 16, 2019 | 19.68 | 19.80 | 19.55 | 19.73 | 1,770,265 | +0.04(+0.22%) |
Apr 15, 2019 | 19.92 | 19.99 | 19.60 | 19.69 | 1,127,225 | -0.22(-1.09%) |
Apr 12, 2019 | 19.87 | 20.04 | 19.64 | 19.91 | 1,600,945 | +0.22(+1.10%) |
Apr 11, 2019 | 19.51 | 19.79 | 19.49 | 19.69 | 1,413,968 | +0.21(+1.07%) |
Apr 10, 2019 | 19.27 | 19.62 | 19.26 | 19.48 | 2,322,031 | +0.21(+1.08%) |
Apr 09, 2019 | 19.63 | 19.63 | 19.22 | 19.28 | 2,144,857 | -0.39(-1.98%) |
Apr 08, 2019 | 19.22 | 19.69 | 19.22 | 19.67 | 1,235,736 | +0.30(+1.57%) |
Apr 05, 2019 | 19.09 | 19.40 | 19.04 | 19.36 | 1,524,957 | +0.23(+1.18%) |
Apr 04, 2019 | 18.70 | 19.19 | 18.70 | 19.14 | 1,705,607 | +0.39(+2.08%) |
Apr 03, 2019 | 18.70 | 18.89 | 18.60 | 18.75 | 1,981,181 | +0.25(+1.36%) |
Apr 02, 2019 | 18.42 | 18.61 | 18.31 | 18.50 | 1,899,215 | +0.04(+0.23%) |
Apr 01, 2019 | 18.09 | 18.45 | 18.06 | 18.45 | 1,634,723 | +0.49(+2.75%) |
Mar 29, 2019 | 18.18 | 18.26 | 17.83 | 17.96 | 1,920,718 | -0.10(-0.58%) |
Mar 28, 2019 | 17.83 | 18.09 | 17.70 | 18.06 | 1,491,177 | +0.24(+1.36%) |
Mar 27, 2019 | 17.71 | 17.95 | 17.51 | 17.82 | 1,567,440 | +0.07(+0.39%) |
Mar 26, 2019 | 17.56 | 17.92 | 17.56 | 17.75 | 1,672,177 | +0.30(+1.74%) |
Mar 25, 2019 | 17.51 | 17.82 | 17.28 | 17.45 | 2,543,059 | -0.13(-0.74%) |
Mar 22, 2019 | 17.94 | 18.06 | 17.50 | 17.58 | 2,619,623 | -0.51(-2.82%) |
Mar 21, 2019 | 17.55 | 18.22 | 17.54 | 18.09 | 2,047,223 | +0.48(+2.70%) |
Mar 20, 2019 | 17.99 | 17.99 | 17.59 | 17.61 | 2,147,151 | -0.23(-1.26%) |
Mar 19, 2019 | 18.25 | 18.29 | 17.76 | 17.84 | 1,151,715 | -0.29(-1.62%) |
Mar 18, 2019 | 17.76 | 18.21 | 17.76 | 18.13 | 1,192,813 | +0.40(+2.25%) |
Mar 15, 2019 | 17.66 | 17.82 | 17.58 | 17.73 | 2,237,373 | +0.07(+0.39%) |
Mar 14, 2019 | 17.71 | 17.80 | 17.62 | 17.66 | 729,482 | -0.11(-0.63%) |
Mar 13, 2019 | 17.79 | 17.92 | 17.72 | 17.78 | 1,161,433 | +0.03(+0.20%) |
Mar 12, 2019 | 17.76 | 17.84 | 17.54 | 17.74 | 863,461 | -0.02(-0.10%) |
Mar 11, 2019 | 17.43 | 17.76 | 17.39 | 17.76 | 1,329,409 | +0.34(+1.94%) |
Mar 08, 2019 | 17.28 | 17.51 | 17.21 | 17.42 | 1,086,236 | +0.00(+0.00%) |
Mar 07, 2019 | 17.55 | 17.60 | 17.28 | 17.42 | 1,246,382 | -0.17(-0.98%) |
Mar 06, 2019 | 17.75 | 17.88 | 17.60 | 17.60 | 1,056,964 | -0.19(-1.07%) |
Mar 05, 2019 | 17.84 | 17.93 | 17.76 | 17.79 | 966,141 | -0.08(-0.44%) |
Mar 04, 2019 | 17.79 | 18.11 | 17.77 | 17.86 | 1,239,305 | +0.07(+0.39%) |
Mar 01, 2019 | 17.75 | 17.99 | 17.65 | 17.79 | 1,652,566 | +0.16(+0.93%) |
Feb 28, 2019 | 17.76 | 17.79 | 17.54 | 17.63 | 1,844,933 | -0.14(-0.78%) |
Feb 27, 2019 | 17.92 | 17.92 | 17.69 | 17.77 | 1,287,456 | -0.11(-0.63%) |
Feb 26, 2019 | 17.87 | 18.09 | 17.79 | 17.88 | 1,196,903 | +0.00(+0.00%) |
Feb 25, 2019 | 18.37 | 18.44 | 17.86 | 17.88 | 1,945,029 | -0.40(-2.18%) |
Feb 22, 2019 | 18.08 | 18.31 | 18.05 | 18.28 | 1,349,884 | +0.25(+1.39%) |
Feb 21, 2019 | 18.24 | 18.27 | 17.93 | 18.03 | 1,107,717 | -0.16(-0.90%) |
Feb 20, 2019 | 18.28 | 18.35 | 18.06 | 18.19 | 2,453,307 | -0.14(-0.76%) |
Feb 19, 2019 | 18.10 | 18.47 | 17.95 | 18.33 | 1,791,923 | +0.12(+0.67%) |
Feb 15, 2019 | 17.36 | 18.52 | 17.36 | 18.21 | 5,491,116 | +1.26(+7.46%) |
Feb 14, 2019 | 17.02 | 17.06 | 16.82 | 16.95 | 2,079,941 | -0.21(-1.25%) |
Feb 13, 2019 | 17.26 | 17.45 | 17.07 | 17.16 | 1,219,805 | -0.10(-0.60%) |
Feb 12, 2019 | 16.78 | 17.33 | 16.76 | 17.26 | 1,761,725 | +0.53(+3.16%) |
Feb 11, 2019 | 17.04 | 17.04 | 16.58 | 16.74 | 1,415,270 | -0.20(-1.18%) |
Feb 08, 2019 | 16.96 | 17.13 | 16.38 | 16.94 | 2,370,016 | +0.00(+0.00%) |
Feb 07, 2019 | 17.04 | 17.06 | 16.70 | 16.94 | 1,513,937 | +0.01(+0.05%) |
Feb 06, 2019 | 16.75 | 16.98 | 16.74 | 16.93 | 1,144,935 | +0.15(+0.88%) |
Feb 05, 2019 | 16.77 | 16.82 | 16.62 | 16.78 | 1,161,420 | +0.01(+0.05%) |
Feb 04, 2019 | 16.82 | 16.87 | 16.68 | 16.77 | 931,559 | -0.05(-0.31%) |