Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.50 | 29.49 | 26.01 | 29.27 | 2,638,647 | +7.57(+34.88%) |
Apr 29, 2019 | 21.40 | 22.15 | 21.27 | 21.70 | 418,374 | +0.28(+1.31%) |
Apr 26, 2019 | 20.96 | 21.50 | 20.91 | 21.42 | 152,100 | +0.29(+1.37%) |
Apr 25, 2019 | 21.51 | 21.53 | 20.82 | 21.13 | 148,506 | -0.44(-2.04%) |
Apr 24, 2019 | 21.15 | 22.00 | 21.15 | 21.57 | 203,912 | +0.22(+1.03%) |
Apr 23, 2019 | 20.95 | 21.84 | 20.90 | 21.35 | 382,027 | +0.87(+4.25%) |
Apr 22, 2019 | 19.86 | 20.56 | 19.57 | 20.48 | 216,273 | +0.66(+3.33%) |
Apr 18, 2019 | 19.61 | 20.08 | 19.41 | 19.82 | 227,700 | +0.05(+0.25%) |
Apr 17, 2019 | 19.75 | 19.82 | 19.15 | 19.77 | 163,356 | +0.17(+0.87%) |
Apr 16, 2019 | 19.08 | 19.70 | 18.90 | 19.60 | 144,181 | +0.52(+2.73%) |
Apr 15, 2019 | 19.14 | 19.87 | 18.97 | 19.08 | 247,714 | +0.03(+0.16%) |
Apr 12, 2019 | 18.74 | 19.20 | 18.72 | 19.05 | 168,500 | +0.43(+2.31%) |
Apr 11, 2019 | 18.60 | 19.41 | 18.38 | 18.62 | 195,061 | +0.03(+0.16%) |
Apr 10, 2019 | 18.26 | 19.00 | 18.24 | 18.59 | 158,649 | +0.31(+1.70%) |
Apr 09, 2019 | 18.11 | 18.49 | 18.04 | 18.28 | 127,497 | +0.08(+0.44%) |
Apr 08, 2019 | 18.00 | 18.24 | 17.82 | 18.20 | 91,732 | +0.11(+0.61%) |
Apr 05, 2019 | 18.00 | 18.29 | 17.83 | 18.09 | 103,500 | +0.18(+1.01%) |
Apr 04, 2019 | 17.93 | 18.11 | 17.60 | 17.91 | 85,026 | -0.04(-0.22%) |
Apr 03, 2019 | 17.89 | 18.34 | 17.65 | 17.95 | 143,312 | +0.26(+1.47%) |
Apr 02, 2019 | 17.45 | 17.82 | 17.23 | 17.69 | 119,141 | +0.25(+1.43%) |
Apr 01, 2019 | 17.20 | 17.50 | 16.80 | 17.44 | 164,585 | +0.69(+4.09%) |
Mar 29, 2019 | 17.05 | 17.37 | 16.66 | 16.75 | 91,700 | -0.10(-0.56%) |
Mar 28, 2019 | 16.56 | 17.11 | 16.37 | 16.85 | 123,363 | +0.26(+1.57%) |
Mar 27, 2019 | 16.96 | 17.09 | 16.07 | 16.59 | 177,149 | -0.29(-1.72%) |
Mar 26, 2019 | 17.10 | 17.35 | 16.74 | 16.88 | 99,662 | -0.15(-0.88%) |
Mar 25, 2019 | 17.44 | 17.55 | 16.61 | 17.03 | 147,166 | -0.58(-3.29%) |
Mar 22, 2019 | 18.63 | 18.63 | 17.47 | 17.61 | 151,400 | -1.06(-5.68%) |
Mar 21, 2019 | 18.25 | 18.95 | 18.25 | 18.67 | 147,251 | +0.43(+2.36%) |
Mar 20, 2019 | 18.01 | 18.53 | 17.89 | 18.24 | 94,210 | +0.21(+1.16%) |
Mar 19, 2019 | 18.39 | 18.43 | 17.96 | 18.03 | 95,687 | -0.23(-1.26%) |
Mar 18, 2019 | 18.22 | 18.59 | 17.93 | 18.26 | 103,930 | -0.02(-0.11%) |
Mar 15, 2019 | 18.39 | 18.76 | 18.08 | 18.28 | 172,300 | +0.00(+0.00%) |
Mar 14, 2019 | 18.04 | 18.44 | 18.04 | 18.28 | 110,934 | +0.19(+1.05%) |
Mar 13, 2019 | 17.48 | 18.14 | 17.35 | 18.09 | 148,986 | +0.60(+3.43%) |
Mar 12, 2019 | 17.36 | 17.74 | 17.10 | 17.49 | 143,193 | +0.14(+0.81%) |
Mar 11, 2019 | 16.67 | 17.65 | 16.43 | 17.35 | 139,319 | +0.69(+4.14%) |
Mar 08, 2019 | 16.37 | 16.84 | 16.30 | 16.66 | 100,500 | -0.01(-0.06%) |
Mar 07, 2019 | 16.61 | 16.96 | 16.30 | 16.67 | 78,126 | -0.01(-0.06%) |
Mar 06, 2019 | 17.14 | 17.39 | 16.46 | 16.68 | 142,352 | -0.45(-2.63%) |
Mar 05, 2019 | 16.77 | 17.23 | 16.53 | 17.13 | 123,763 | +0.35(+2.09%) |
Mar 04, 2019 | 17.19 | 17.25 | 16.15 | 16.78 | 248,588 | -0.34(-1.99%) |
Mar 01, 2019 | 17.01 | 17.41 | 16.81 | 17.12 | 264,400 | +0.39(+2.33%) |
Feb 28, 2019 | 17.93 | 17.93 | 16.73 | 16.73 | 218,063 | -1.27(-7.06%) |
Feb 27, 2019 | 18.28 | 18.42 | 17.83 | 18.00 | 116,708 | -0.34(-1.85%) |
Feb 26, 2019 | 18.08 | 18.45 | 17.92 | 18.34 | 166,485 | +0.14(+0.77%) |
Feb 25, 2019 | 17.98 | 18.70 | 17.96 | 18.20 | 343,260 | +0.48(+2.71%) |
Feb 22, 2019 | 18.23 | 19.25 | 17.70 | 17.72 | 420,100 | -0.50(-2.74%) |
Feb 21, 2019 | 18.75 | 18.89 | 16.59 | 18.22 | 621,800 | -1.19(-6.13%) |
Feb 20, 2019 | 17.88 | 19.94 | 17.88 | 19.41 | 645,477 | +1.57(+8.80%) |
Feb 19, 2019 | 17.99 | 18.20 | 17.75 | 17.84 | 205,508 | -0.15(-0.83%) |
Feb 15, 2019 | 17.48 | 18.08 | 17.16 | 17.99 | 518,800 | +0.84(+4.90%) |
Feb 14, 2019 | 16.70 | 17.23 | 16.59 | 17.15 | 118,689 | +0.44(+2.63%) |
Feb 13, 2019 | 17.47 | 17.80 | 16.36 | 16.71 | 202,050 | -0.62(-3.58%) |
Feb 12, 2019 | 16.37 | 17.34 | 16.25 | 17.33 | 171,134 | +1.13(+6.98%) |
Feb 11, 2019 | 16.00 | 16.20 | 15.80 | 16.20 | 81,227 | +0.24(+1.50%) |
Feb 08, 2019 | 15.53 | 16.04 | 15.49 | 15.96 | 95,600 | +0.27(+1.72%) |
Feb 07, 2019 | 15.85 | 16.08 | 15.54 | 15.69 | 110,224 | -0.44(-2.73%) |
Feb 06, 2019 | 16.12 | 16.57 | 16.06 | 16.13 | 88,773 | +0.09(+0.56%) |
Feb 05, 2019 | 15.67 | 16.23 | 15.67 | 16.04 | 116,897 | +0.33(+2.10%) |
Feb 04, 2019 | 15.22 | 15.88 | 15.20 | 15.71 | 126,254 | +0.50(+3.29%) |