Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.69 | 20.80 | 20.52 | 20.58 | 455,416 | -0.07(-0.34%) |
Apr 29, 2019 | 20.58 | 20.77 | 20.22 | 20.65 | 203,848 | +0.06(+0.29%) |
Apr 26, 2019 | 20.27 | 20.70 | 20.05 | 20.59 | 290,600 | +0.31(+1.53%) |
Apr 25, 2019 | 20.50 | 20.50 | 20.02 | 20.28 | 201,141 | -0.22(-1.07%) |
Apr 24, 2019 | 20.35 | 20.80 | 20.32 | 20.50 | 480,459 | +0.06(+0.29%) |
Apr 23, 2019 | 19.85 | 20.44 | 19.77 | 20.44 | 324,246 | +0.60(+3.02%) |
Apr 22, 2019 | 20.22 | 20.36 | 19.67 | 19.84 | 318,919 | -0.52(-2.55%) |
Apr 18, 2019 | 20.20 | 20.36 | 20.03 | 20.36 | 240,800 | +0.13(+0.64%) |
Apr 17, 2019 | 20.35 | 20.37 | 20.06 | 20.23 | 184,501 | -0.04(-0.20%) |
Apr 16, 2019 | 20.20 | 20.31 | 20.11 | 20.27 | 245,411 | +0.12(+0.60%) |
Apr 15, 2019 | 20.27 | 20.30 | 19.98 | 20.15 | 299,119 | -0.09(-0.44%) |
Apr 12, 2019 | 20.38 | 20.39 | 20.04 | 20.24 | 390,000 | +0.07(+0.35%) |
Apr 11, 2019 | 20.00 | 20.45 | 19.82 | 20.17 | 753,543 | +0.21(+1.05%) |
Apr 10, 2019 | 19.17 | 19.98 | 19.17 | 19.96 | 609,015 | +0.81(+4.23%) |
Apr 09, 2019 | 19.30 | 19.44 | 19.06 | 19.15 | 337,113 | -0.27(-1.39%) |
Apr 08, 2019 | 19.15 | 19.53 | 19.08 | 19.42 | 374,485 | +0.31(+1.62%) |
Apr 05, 2019 | 18.91 | 19.25 | 18.88 | 19.11 | 366,300 | +0.31(+1.65%) |
Apr 04, 2019 | 18.21 | 18.84 | 18.21 | 18.80 | 284,420 | +0.61(+3.35%) |
Apr 03, 2019 | 18.23 | 18.36 | 18.05 | 18.19 | 195,514 | +0.12(+0.66%) |
Apr 02, 2019 | 17.91 | 18.13 | 17.77 | 18.07 | 285,541 | +0.13(+0.72%) |
Apr 01, 2019 | 17.82 | 18.06 | 17.71 | 17.94 | 435,120 | +0.27(+1.53%) |
Mar 29, 2019 | 17.67 | 17.84 | 17.55 | 17.67 | 533,100 | +0.18(+1.03%) |
Mar 28, 2019 | 17.30 | 17.52 | 17.15 | 17.49 | 296,027 | +0.19(+1.10%) |
Mar 27, 2019 | 17.10 | 17.44 | 17.07 | 17.30 | 207,791 | +0.25(+1.47%) |
Mar 26, 2019 | 17.25 | 17.49 | 17.00 | 17.05 | 534,356 | -0.13(-0.76%) |
Mar 25, 2019 | 16.89 | 17.32 | 16.86 | 17.18 | 347,005 | +0.28(+1.66%) |
Mar 22, 2019 | 17.55 | 17.64 | 16.89 | 16.90 | 471,400 | -0.80(-4.52%) |
Mar 21, 2019 | 17.42 | 17.90 | 17.34 | 17.70 | 324,198 | +0.19(+1.09%) |
Mar 20, 2019 | 17.72 | 17.76 | 17.22 | 17.51 | 764,866 | -0.24(-1.35%) |
Mar 19, 2019 | 18.17 | 18.29 | 17.69 | 17.75 | 510,132 | -0.36(-1.99%) |
Mar 18, 2019 | 17.92 | 18.17 | 17.88 | 18.11 | 243,620 | +0.16(+0.89%) |
Mar 15, 2019 | 18.04 | 18.31 | 17.89 | 17.95 | 893,400 | -0.08(-0.44%) |
Mar 14, 2019 | 18.51 | 18.60 | 18.01 | 18.03 | 343,739 | -0.27(-1.48%) |
Mar 13, 2019 | 18.25 | 18.38 | 18.12 | 18.30 | 472,429 | +0.17(+0.94%) |
Mar 12, 2019 | 18.53 | 18.53 | 18.09 | 18.13 | 655,063 | -0.37(-2.00%) |
Mar 11, 2019 | 18.48 | 18.68 | 18.34 | 18.50 | 275,554 | +0.10(+0.54%) |
Mar 08, 2019 | 18.35 | 18.52 | 18.06 | 18.40 | 288,100 | -0.01(-0.05%) |
Mar 07, 2019 | 18.59 | 18.78 | 18.40 | 18.41 | 497,180 | -0.18(-0.97%) |
Mar 06, 2019 | 18.90 | 19.07 | 18.55 | 18.59 | 229,723 | -0.30(-1.59%) |
Mar 05, 2019 | 19.25 | 19.44 | 18.87 | 18.89 | 530,248 | -0.38(-1.97%) |
Mar 04, 2019 | 19.13 | 19.40 | 19.03 | 19.27 | 646,433 | +0.24(+1.26%) |
Mar 01, 2019 | 19.35 | 19.79 | 18.96 | 19.03 | 647,900 | -0.10(-0.52%) |
Feb 28, 2019 | 19.00 | 19.67 | 18.25 | 19.13 | 979,986 | +1.31(+7.35%) |
Feb 27, 2019 | 17.80 | 17.86 | 17.29 | 17.82 | 449,020 | -0.04(-0.22%) |
Feb 26, 2019 | 17.59 | 17.89 | 17.53 | 17.86 | 921,431 | +0.25(+1.42%) |
Feb 25, 2019 | 17.80 | 17.98 | 17.54 | 17.61 | 301,426 | +0.01(+0.06%) |
Feb 22, 2019 | 17.69 | 17.77 | 17.41 | 17.60 | 342,400 | -0.13(-0.73%) |
Feb 21, 2019 | 17.84 | 17.95 | 17.68 | 17.73 | 284,731 | -0.10(-0.56%) |
Feb 20, 2019 | 18.02 | 18.11 | 17.62 | 17.83 | 306,076 | -0.23(-1.27%) |
Feb 19, 2019 | 17.91 | 18.33 | 17.70 | 18.06 | 581,976 | +0.13(+0.73%) |
Feb 15, 2019 | 17.35 | 18.08 | 17.33 | 17.93 | 1,262,900 | +0.63(+3.64%) |
Feb 14, 2019 | 17.29 | 17.38 | 17.09 | 17.30 | 359,828 | -0.01(-0.06%) |
Feb 13, 2019 | 17.25 | 17.43 | 17.19 | 17.31 | 329,751 | +0.10(+0.58%) |
Feb 12, 2019 | 16.78 | 17.33 | 16.78 | 17.21 | 447,402 | +0.55(+3.30%) |
Feb 11, 2019 | 16.34 | 16.86 | 16.03 | 16.66 | 549,357 | +0.41(+2.52%) |
Feb 08, 2019 | 16.60 | 16.68 | 16.24 | 16.25 | 284,300 | -0.37(-2.23%) |
Feb 07, 2019 | 16.97 | 16.98 | 16.52 | 16.62 | 339,282 | -0.40(-2.35%) |
Feb 06, 2019 | 17.32 | 17.33 | 17.02 | 17.02 | 139,076 | -0.31(-1.79%) |
Feb 05, 2019 | 17.42 | 17.53 | 17.13 | 17.33 | 285,565 | -0.11(-0.63%) |
Feb 04, 2019 | 17.23 | 17.46 | 17.18 | 17.44 | 239,599 | +0.24(+1.40%) |