Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.96 | 19.38 | 18.64 | 19.17 | 35,560 | +0.31(+1.67%) |
Apr 29, 2019 | 18.59 | 18.85 | 18.17 | 18.85 | 33,305 | +0.21(+1.12%) |
Apr 26, 2019 | 18.96 | 19.27 | 18.49 | 18.64 | 23,200 | -0.37(-1.93%) |
Apr 25, 2019 | 18.64 | 19.43 | 18.38 | 19.01 | 43,000 | +0.63(+3.42%) |
Apr 24, 2019 | 18.28 | 18.64 | 18.07 | 18.38 | 35,371 | +0.05(+0.29%) |
Apr 23, 2019 | 18.91 | 19.06 | 18.28 | 18.33 | 50,003 | -0.84(-4.37%) |
Apr 22, 2019 | 18.91 | 19.59 | 18.85 | 19.17 | 11,948 | +0.31(+1.67%) |
Apr 18, 2019 | 18.59 | 18.96 | 18.38 | 18.85 | 32,289 | +0.52(+2.86%) |
Apr 17, 2019 | 19.48 | 19.64 | 18.22 | 18.33 | 37,257 | -1.26(-6.42%) |
Apr 16, 2019 | 20.06 | 20.06 | 19.38 | 19.59 | 19,378 | -0.37(-1.84%) |
Apr 15, 2019 | 20.11 | 20.32 | 19.90 | 19.95 | 6,252 | -0.10(-0.52%) |
Apr 12, 2019 | 19.59 | 20.11 | 19.59 | 20.06 | 16,268 | +0.42(+2.13%) |
Apr 11, 2019 | 19.95 | 20.01 | 17.96 | 19.64 | 103,345 | -0.31(-1.57%) |
Apr 10, 2019 | 20.37 | 20.56 | 19.95 | 19.95 | 11,436 | -0.42(-2.06%) |
Apr 09, 2019 | 20.37 | 20.63 | 20.21 | 20.37 | 19,624 | +0.00(+0.00%) |
Apr 08, 2019 | 20.48 | 20.63 | 20.27 | 20.37 | 18,529 | -0.05(-0.26%) |
Apr 05, 2019 | 20.53 | 20.74 | 20.06 | 20.42 | 37,693 | -0.26(-1.27%) |
Apr 04, 2019 | 20.01 | 20.69 | 20.01 | 20.69 | 19,227 | +0.68(+3.40%) |
Apr 03, 2019 | 20.27 | 20.58 | 20.01 | 20.01 | 23,001 | -0.37(-1.80%) |
Apr 02, 2019 | 20.79 | 20.79 | 20.01 | 20.37 | 31,982 | -0.26(-1.27%) |
Apr 01, 2019 | 20.74 | 20.84 | 20.42 | 20.63 | 32,143 | -0.10(-0.50%) |
Mar 29, 2019 | 20.84 | 21.00 | 20.58 | 20.74 | 20,736 | -0.16(-0.75%) |
Mar 28, 2019 | 20.84 | 21.11 | 20.74 | 20.90 | 20,369 | +0.00(+0.00%) |
Mar 27, 2019 | 21.11 | 21.58 | 20.90 | 20.90 | 22,509 | -0.21(-0.99%) |
Mar 26, 2019 | 21.05 | 21.52 | 20.84 | 21.11 | 24,975 | +0.05(+0.25%) |
Mar 25, 2019 | 21.37 | 21.47 | 20.95 | 21.05 | 25,673 | -0.26(-1.23%) |
Mar 22, 2019 | 22.00 | 22.31 | 21.31 | 21.31 | 34,084 | -0.79(-3.55%) |
Mar 21, 2019 | 22.00 | 22.78 | 21.73 | 22.10 | 110,867 | +0.10(+0.48%) |
Mar 20, 2019 | 21.68 | 22.00 | 21.52 | 22.00 | 89,829 | +0.42(+1.94%) |
Mar 19, 2019 | 21.11 | 21.68 | 21.05 | 21.58 | 73,578 | +0.37(+1.73%) |
Mar 18, 2019 | 20.95 | 21.47 | 20.90 | 21.21 | 27,371 | +0.16(+0.75%) |
Mar 15, 2019 | 20.84 | 21.21 | 20.84 | 21.05 | 34,981 | +0.21(+1.01%) |
Mar 14, 2019 | 21.00 | 21.16 | 20.53 | 20.84 | 20,851 | +0.00(+0.00%) |
Mar 13, 2019 | 20.90 | 21.26 | 20.79 | 20.84 | 23,261 | +0.00(+0.00%) |
Mar 12, 2019 | 21.26 | 21.47 | 20.79 | 20.84 | 28,684 | -0.21(-1.00%) |
Mar 11, 2019 | 21.00 | 21.21 | 20.74 | 21.05 | 26,218 | +0.42(+2.03%) |
Mar 08, 2019 | 20.74 | 21.11 | 20.58 | 20.63 | 16,822 | -0.21(-1.00%) |
Mar 07, 2019 | 21.00 | 21.31 | 20.63 | 20.84 | 30,910 | -0.10(-0.50%) |
Mar 06, 2019 | 20.42 | 21.47 | 20.42 | 20.95 | 47,289 | +0.31(+1.52%) |
Mar 05, 2019 | 20.42 | 21.21 | 20.37 | 20.63 | 24,239 | +0.05(+0.25%) |
Mar 04, 2019 | 20.37 | 20.84 | 20.16 | 20.58 | 35,617 | +0.10(+0.51%) |
Mar 01, 2019 | 20.58 | 20.95 | 20.21 | 20.48 | 24,002 | +0.10(+0.51%) |
Feb 28, 2019 | 20.47 | 20.83 | 19.97 | 20.37 | 36,848 | -0.20(-0.99%) |
Feb 27, 2019 | 20.63 | 20.93 | 20.22 | 20.58 | 22,982 | -0.10(-0.49%) |
Feb 26, 2019 | 20.47 | 21.08 | 20.22 | 20.68 | 55,887 | +0.00(+0.00%) |
Feb 25, 2019 | 20.17 | 21.29 | 19.97 | 20.68 | 88,770 | +0.56(+2.78%) |
Feb 22, 2019 | 20.42 | 20.73 | 20.07 | 20.12 | 51,512 | -0.36(-1.74%) |
Feb 21, 2019 | 19.86 | 21.29 | 17.98 | 20.47 | 168,983 | +0.97(+4.95%) |
Feb 20, 2019 | 19.00 | 19.76 | 19.00 | 19.51 | 128,927 | +0.41(+2.13%) |
Feb 19, 2019 | 18.64 | 19.18 | 18.39 | 19.10 | 40,541 | +0.46(+2.45%) |
Feb 15, 2019 | 18.64 | 18.80 | 18.37 | 18.64 | 28,403 | +0.00(+0.00%) |
Feb 14, 2019 | 19.05 | 19.05 | 18.29 | 18.64 | 45,931 | -0.46(-2.39%) |
Feb 13, 2019 | 18.09 | 19.15 | 18.09 | 19.10 | 31,230 | +0.91(+5.03%) |
Feb 12, 2019 | 17.98 | 18.29 | 17.78 | 18.19 | 24,437 | +0.25(+1.42%) |
Feb 11, 2019 | 17.07 | 18.24 | 16.93 | 17.93 | 16,364 | +0.81(+4.75%) |
Feb 08, 2019 | 17.02 | 17.22 | 16.41 | 17.12 | 13,719 | +0.05(+0.30%) |
Feb 07, 2019 | 17.83 | 18.04 | 16.82 | 17.07 | 824,968 | -0.86(-4.82%) |
Feb 06, 2019 | 18.04 | 18.19 | 17.83 | 17.93 | 13,171 | -0.15(-0.84%) |
Feb 05, 2019 | 18.70 | 18.90 | 17.68 | 18.09 | 55,962 | -0.76(-4.04%) |
Feb 04, 2019 | 18.19 | 19.05 | 18.19 | 18.85 | 40,403 | +0.46(+2.49%) |