Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.39 | 19.50 | 18.89 | 19.14 | 440,711 | -0.27(-1.41%) |
Apr 29, 2019 | 19.48 | 19.50 | 19.22 | 19.41 | 232,022 | -0.03(-0.15%) |
Apr 26, 2019 | 19.00 | 19.45 | 18.86 | 19.44 | 512,893 | +0.45(+2.39%) |
Apr 25, 2019 | 19.50 | 19.50 | 18.79 | 18.99 | 417,195 | -0.53(-2.71%) |
Apr 24, 2019 | 19.90 | 19.97 | 19.24 | 19.52 | 387,641 | -0.34(-1.71%) |
Apr 23, 2019 | 19.84 | 20.34 | 19.67 | 19.86 | 411,792 | -0.08(-0.38%) |
Apr 22, 2019 | 20.21 | 20.39 | 19.89 | 19.93 | 294,387 | -0.41(-2.00%) |
Apr 18, 2019 | 19.97 | 20.50 | 19.97 | 20.34 | 498,596 | +0.36(+1.80%) |
Apr 17, 2019 | 19.68 | 20.25 | 19.68 | 19.98 | 309,951 | +0.38(+1.93%) |
Apr 16, 2019 | 19.49 | 19.78 | 19.39 | 19.60 | 327,538 | +0.05(+0.24%) |
Apr 15, 2019 | 19.30 | 19.69 | 19.11 | 19.56 | 350,821 | +0.34(+1.77%) |
Apr 12, 2019 | 19.26 | 19.36 | 19.03 | 19.22 | 809,000 | +0.17(+0.89%) |
Apr 11, 2019 | 18.54 | 19.21 | 18.54 | 19.05 | 366,117 | +0.51(+2.75%) |
Apr 10, 2019 | 18.49 | 18.74 | 18.39 | 18.54 | 668,978 | +0.09(+0.51%) |
Apr 09, 2019 | 18.60 | 18.68 | 18.19 | 18.44 | 441,520 | -0.29(-1.56%) |
Apr 08, 2019 | 18.55 | 18.84 | 18.31 | 18.73 | 517,346 | +0.24(+1.28%) |
Apr 05, 2019 | 18.55 | 18.66 | 18.27 | 18.50 | 1,026,633 | +0.05(+0.26%) |
Apr 04, 2019 | 18.52 | 18.63 | 18.40 | 18.45 | 262,091 | -0.04(-0.20%) |
Apr 03, 2019 | 18.66 | 18.67 | 18.40 | 18.49 | 789,755 | +0.06(+0.31%) |
Apr 02, 2019 | 18.62 | 18.75 | 18.41 | 18.43 | 314,762 | -0.19(-1.01%) |
Apr 01, 2019 | 18.03 | 18.72 | 18.03 | 18.62 | 1,027,437 | +0.69(+3.84%) |
Mar 29, 2019 | 17.75 | 18.34 | 17.69 | 17.93 | 735,291 | +0.25(+1.39%) |
Mar 28, 2019 | 17.50 | 17.98 | 17.46 | 17.69 | 755,679 | +0.19(+1.08%) |
Mar 27, 2019 | 17.49 | 17.65 | 17.08 | 17.50 | 928,448 | +0.05(+0.27%) |
Mar 26, 2019 | 17.73 | 17.75 | 17.26 | 17.45 | 776,166 | -0.02(-0.11%) |
Mar 25, 2019 | 17.54 | 17.70 | 17.22 | 17.47 | 726,460 | -0.24(-1.33%) |
Mar 22, 2019 | 18.74 | 18.74 | 17.68 | 17.70 | 645,061 | -1.13(-6.02%) |
Mar 21, 2019 | 18.72 | 18.90 | 18.66 | 18.84 | 312,600 | +0.23(+1.22%) |
Mar 20, 2019 | 18.79 | 18.89 | 18.34 | 18.61 | 297,842 | -0.22(-1.15%) |
Mar 19, 2019 | 19.31 | 19.39 | 18.66 | 18.83 | 296,500 | -0.36(-1.87%) |
Mar 18, 2019 | 19.24 | 19.90 | 19.11 | 19.19 | 472,267 | -0.06(-0.29%) |
Mar 15, 2019 | 19.00 | 19.24 | 18.41 | 19.24 | 1,019,431 | +0.25(+1.34%) |
Mar 14, 2019 | 19.23 | 19.44 | 18.84 | 18.99 | 657,776 | -0.36(-1.85%) |
Mar 13, 2019 | 19.78 | 19.90 | 19.23 | 19.35 | 518,350 | -0.39(-1.96%) |
Mar 12, 2019 | 19.62 | 19.93 | 19.48 | 19.73 | 756,655 | -0.02(-0.10%) |
Mar 11, 2019 | 20.29 | 20.43 | 19.37 | 19.75 | 1,700,661 | -0.83(-4.04%) |
Mar 08, 2019 | 22.66 | 22.66 | 19.98 | 20.58 | 2,587,128 | -4.29(-17.24%) |
Mar 07, 2019 | 25.30 | 25.30 | 24.64 | 24.87 | 385,062 | -0.44(-1.74%) |
Mar 06, 2019 | 25.75 | 25.79 | 25.29 | 25.31 | 259,965 | -0.32(-1.24%) |
Mar 05, 2019 | 25.91 | 25.93 | 25.54 | 25.63 | 173,169 | -0.41(-1.58%) |
Mar 04, 2019 | 26.26 | 26.51 | 25.68 | 26.04 | 181,296 | -0.16(-0.61%) |
Mar 01, 2019 | 26.37 | 26.45 | 26.08 | 26.20 | 283,736 | +0.08(+0.32%) |
Feb 28, 2019 | 26.02 | 26.19 | 25.59 | 26.12 | 200,008 | +0.04(+0.14%) |
Feb 27, 2019 | 26.38 | 26.46 | 26.01 | 26.08 | 137,779 | -0.36(-1.35%) |
Feb 26, 2019 | 26.59 | 26.70 | 26.16 | 26.44 | 235,199 | -0.27(-1.02%) |
Feb 25, 2019 | 26.61 | 26.72 | 26.31 | 26.71 | 228,657 | +0.34(+1.28%) |
Feb 22, 2019 | 26.29 | 26.56 | 26.17 | 26.37 | 207,867 | +0.27(+1.04%) |
Feb 21, 2019 | 26.37 | 26.61 | 25.95 | 26.10 | 179,819 | -0.11(-0.43%) |
Feb 20, 2019 | 25.95 | 26.30 | 25.86 | 26.21 | 373,759 | +0.50(+1.93%) |
Feb 19, 2019 | 25.50 | 25.86 | 25.30 | 25.71 | 502,269 | +0.13(+0.51%) |
Feb 15, 2019 | 25.70 | 25.87 | 25.44 | 25.58 | 303,264 | +0.19(+0.74%) |
Feb 14, 2019 | 25.28 | 25.68 | 25.26 | 25.40 | 211,815 | +0.03(+0.11%) |
Feb 13, 2019 | 25.77 | 25.87 | 25.28 | 25.37 | 357,220 | -0.22(-0.88%) |
Feb 12, 2019 | 25.12 | 25.63 | 25.12 | 25.59 | 319,855 | +0.67(+2.67%) |
Feb 11, 2019 | 24.41 | 24.94 | 24.40 | 24.93 | 237,557 | +0.52(+2.15%) |
Feb 08, 2019 | 23.65 | 24.43 | 23.55 | 24.40 | 300,169 | +0.61(+2.56%) |
Feb 07, 2019 | 24.41 | 24.43 | 23.73 | 23.79 | 333,137 | -0.40(-1.67%) |
Feb 06, 2019 | 24.50 | 24.67 | 24.17 | 24.20 | 309,579 | -0.38(-1.56%) |
Feb 05, 2019 | 25.41 | 25.47 | 24.53 | 24.58 | 546,270 | -0.89(-3.49%) |
Feb 04, 2019 | 25.77 | 25.77 | 25.38 | 25.47 | 181,983 | -0.31(-1.20%) |