Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.01 | 19.50 | 18.90 | 19.42 | 168,334 | +0.42(+2.21%) |
Apr 29, 2019 | 18.40 | 19.13 | 18.40 | 19.00 | 146,494 | +0.67(+3.66%) |
Apr 26, 2019 | 18.58 | 18.87 | 18.13 | 18.33 | 124,900 | -0.30(-1.61%) |
Apr 25, 2019 | 17.84 | 18.79 | 17.66 | 18.63 | 224,932 | +0.78(+4.37%) |
Apr 24, 2019 | 18.71 | 18.80 | 17.67 | 17.85 | 139,307 | -0.95(-5.05%) |
Apr 23, 2019 | 18.97 | 19.16 | 18.59 | 18.80 | 235,442 | -0.11(-0.58%) |
Apr 22, 2019 | 18.55 | 19.00 | 18.34 | 18.91 | 164,600 | +0.47(+2.55%) |
Apr 18, 2019 | 19.27 | 19.58 | 18.34 | 18.44 | 1,340,500 | -0.95(-4.90%) |
Apr 17, 2019 | 19.30 | 19.78 | 18.66 | 19.39 | 403,183 | +0.29(+1.52%) |
Apr 16, 2019 | 19.27 | 19.51 | 19.00 | 19.10 | 294,177 | -0.04(-0.21%) |
Apr 15, 2019 | 17.91 | 19.25 | 17.91 | 19.14 | 418,949 | +1.25(+6.99%) |
Apr 12, 2019 | 18.05 | 18.13 | 17.70 | 17.89 | 70,600 | -0.03(-0.17%) |
Apr 11, 2019 | 17.99 | 18.07 | 17.46 | 17.92 | 118,523 | -0.06(-0.33%) |
Apr 10, 2019 | 18.18 | 18.34 | 17.84 | 17.98 | 117,452 | -0.21(-1.15%) |
Apr 09, 2019 | 17.77 | 18.53 | 17.56 | 18.19 | 139,635 | +0.35(+1.96%) |
Apr 08, 2019 | 17.91 | 18.07 | 17.33 | 17.84 | 161,750 | -0.11(-0.61%) |
Apr 05, 2019 | 18.09 | 18.38 | 17.83 | 17.95 | 122,000 | -0.14(-0.77%) |
Apr 04, 2019 | 19.51 | 19.51 | 17.60 | 18.09 | 266,198 | -1.01(-5.29%) |
Apr 03, 2019 | 19.74 | 20.01 | 18.95 | 19.10 | 191,161 | -0.45(-2.30%) |
Apr 02, 2019 | 18.71 | 19.78 | 18.26 | 19.55 | 425,566 | +0.81(+4.32%) |
Apr 01, 2019 | 18.63 | 18.96 | 17.82 | 18.74 | 292,404 | +0.34(+1.85%) |
Mar 29, 2019 | 17.84 | 18.71 | 17.44 | 18.40 | 355,900 | +0.77(+4.37%) |
Mar 28, 2019 | 18.06 | 18.56 | 17.46 | 17.63 | 311,436 | -0.58(-3.19%) |
Mar 27, 2019 | 18.02 | 18.88 | 16.65 | 18.21 | 925,619 | -1.62(-8.17%) |
Mar 26, 2019 | 19.83 | 20.62 | 19.51 | 19.83 | 279,483 | +0.14(+0.71%) |
Mar 25, 2019 | 19.06 | 19.74 | 18.18 | 19.69 | 350,578 | +0.63(+3.31%) |
Mar 22, 2019 | 19.79 | 19.83 | 18.75 | 19.06 | 144,100 | -0.84(-4.22%) |
Mar 21, 2019 | 19.26 | 20.17 | 19.16 | 19.90 | 133,799 | +0.55(+2.84%) |
Mar 20, 2019 | 19.73 | 19.82 | 18.71 | 19.35 | 166,185 | -0.39(-1.98%) |
Mar 19, 2019 | 19.40 | 19.93 | 19.17 | 19.74 | 163,314 | +0.48(+2.49%) |
Mar 18, 2019 | 19.35 | 19.84 | 19.16 | 19.26 | 194,392 | +0.01(+0.05%) |
Mar 15, 2019 | 18.85 | 19.63 | 18.52 | 19.25 | 449,700 | +0.45(+2.39%) |
Mar 14, 2019 | 19.38 | 19.58 | 18.47 | 18.80 | 220,613 | -0.57(-2.94%) |
Mar 13, 2019 | 19.57 | 20.01 | 19.07 | 19.37 | 205,805 | -0.11(-0.56%) |
Mar 12, 2019 | 19.51 | 19.97 | 19.17 | 19.48 | 158,241 | +0.03(+0.15%) |
Mar 11, 2019 | 18.68 | 19.63 | 18.68 | 19.45 | 167,291 | +0.89(+4.80%) |
Mar 08, 2019 | 18.49 | 18.93 | 18.37 | 18.56 | 118,500 | -0.08(-0.43%) |
Mar 07, 2019 | 19.02 | 19.39 | 18.62 | 18.64 | 157,014 | -0.46(-2.41%) |
Mar 06, 2019 | 19.47 | 19.70 | 18.57 | 19.10 | 160,447 | -0.40(-2.05%) |
Mar 05, 2019 | 20.47 | 20.54 | 19.06 | 19.50 | 207,414 | -0.98(-4.79%) |
Mar 04, 2019 | 21.97 | 21.99 | 19.51 | 20.48 | 384,726 | -1.45(-6.61%) |
Mar 01, 2019 | 22.46 | 23.00 | 21.70 | 21.93 | 347,800 | -0.26(-1.17%) |
Feb 28, 2019 | 21.61 | 22.54 | 21.33 | 22.19 | 216,700 | +0.53(+2.45%) |
Feb 27, 2019 | 21.05 | 21.68 | 20.26 | 21.66 | 154,594 | +0.57(+2.70%) |
Feb 26, 2019 | 21.00 | 21.81 | 20.78 | 21.09 | 427,667 | +0.21(+1.01%) |
Feb 25, 2019 | 20.62 | 21.10 | 20.46 | 20.88 | 195,355 | +0.45(+2.20%) |
Feb 22, 2019 | 20.56 | 21.15 | 20.07 | 20.43 | 137,100 | -0.08(-0.39%) |
Feb 21, 2019 | 20.39 | 20.77 | 19.71 | 20.51 | 207,967 | +0.04(+0.20%) |
Feb 20, 2019 | 20.62 | 21.15 | 19.51 | 20.47 | 342,884 | -0.03(-0.15%) |
Feb 19, 2019 | 21.31 | 21.37 | 19.28 | 20.50 | 369,216 | -0.81(-3.80%) |
Feb 15, 2019 | 21.72 | 21.99 | 21.07 | 21.31 | 134,700 | -0.33(-1.52%) |
Feb 14, 2019 | 20.99 | 21.75 | 20.75 | 21.64 | 153,767 | +0.51(+2.41%) |
Feb 13, 2019 | 22.19 | 22.44 | 21.00 | 21.13 | 135,279 | -0.99(-4.48%) |
Feb 12, 2019 | 21.64 | 22.42 | 21.22 | 22.12 | 138,894 | +0.68(+3.17%) |
Feb 11, 2019 | 21.03 | 21.56 | 20.42 | 21.44 | 250,120 | -0.24(-1.11%) |
Feb 08, 2019 | 23.45 | 23.48 | 21.24 | 21.68 | 402,200 | -2.04(-8.60%) |
Feb 07, 2019 | 23.22 | 24.60 | 22.03 | 23.72 | 1,001,530 | +0.04(+0.17%) |
Feb 06, 2019 | 24.51 | 24.58 | 23.00 | 23.68 | 279,855 | -0.88(-3.58%) |
Feb 05, 2019 | 23.83 | 24.75 | 23.20 | 24.56 | 331,735 | +0.74(+3.11%) |
Feb 04, 2019 | 23.85 | 24.25 | 23.28 | 23.82 | 462,088 | +0.71(+3.07%) |