Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.10 | 18.10 | 17.29 | 17.33 | 1,793,337 | -0.72(-3.99%) |
Apr 29, 2019 | 18.07 | 18.17 | 18.00 | 18.05 | 259,161 | -0.05(-0.28%) |
Apr 26, 2019 | 18.03 | 18.15 | 17.75 | 18.10 | 1,071,100 | +0.08(+0.44%) |
Apr 25, 2019 | 18.29 | 18.42 | 17.92 | 18.02 | 915,005 | -0.42(-2.28%) |
Apr 24, 2019 | 18.76 | 18.76 | 18.44 | 18.44 | 984,114 | -0.29(-1.55%) |
Apr 23, 2019 | 18.65 | 18.91 | 18.54 | 18.73 | 691,349 | +0.08(+0.43%) |
Apr 22, 2019 | 18.41 | 18.66 | 18.35 | 18.65 | 416,328 | +0.36(+1.97%) |
Apr 18, 2019 | 18.18 | 18.39 | 18.05 | 18.29 | 737,200 | +0.11(+0.61%) |
Apr 17, 2019 | 18.42 | 18.51 | 18.13 | 18.18 | 1,404,582 | -0.16(-0.87%) |
Apr 16, 2019 | 18.29 | 18.35 | 17.86 | 18.34 | 681,665 | -0.24(-1.29%) |
Apr 15, 2019 | 18.77 | 18.82 | 18.48 | 18.58 | 952,808 | -0.13(-0.69%) |
Apr 12, 2019 | 18.90 | 18.91 | 18.57 | 18.71 | 382,300 | +0.14(+0.75%) |
Apr 11, 2019 | 18.48 | 18.77 | 18.33 | 18.57 | 1,298,839 | +0.16(+0.87%) |
Apr 10, 2019 | 18.05 | 18.57 | 18.05 | 18.41 | 548,787 | +0.38(+2.11%) |
Apr 09, 2019 | 18.23 | 18.28 | 17.96 | 18.03 | 1,424,889 | -0.28(-1.53%) |
Apr 08, 2019 | 18.21 | 18.35 | 17.98 | 18.31 | 735,309 | +0.02(+0.11%) |
Apr 05, 2019 | 18.15 | 18.42 | 17.98 | 18.29 | 2,252,400 | +0.22(+1.22%) |
Apr 04, 2019 | 17.93 | 18.19 | 17.85 | 18.07 | 940,818 | +0.19(+1.06%) |
Apr 03, 2019 | 18.32 | 18.46 | 17.85 | 17.88 | 1,179,114 | -0.28(-1.54%) |
Apr 02, 2019 | 18.23 | 18.31 | 17.98 | 18.16 | 858,762 | -0.02(-0.11%) |
Apr 01, 2019 | 17.69 | 18.44 | 17.67 | 18.18 | 1,139,255 | +0.70(+4.00%) |
Mar 29, 2019 | 17.90 | 18.04 | 17.33 | 17.48 | 683,900 | -0.21(-1.19%) |
Mar 28, 2019 | 17.33 | 17.72 | 17.33 | 17.69 | 438,848 | +0.34(+1.96%) |
Mar 27, 2019 | 17.17 | 17.41 | 16.93 | 17.35 | 1,017,409 | +0.10(+0.58%) |
Mar 26, 2019 | 17.35 | 17.61 | 17.14 | 17.25 | 420,374 | +0.30(+1.77%) |
Mar 25, 2019 | 16.87 | 17.03 | 16.60 | 16.95 | 581,289 | +0.10(+0.59%) |
Mar 22, 2019 | 17.39 | 17.39 | 16.68 | 16.85 | 855,100 | -0.80(-4.53%) |
Mar 21, 2019 | 17.59 | 17.99 | 17.48 | 17.65 | 580,119 | -0.03(-0.17%) |
Mar 20, 2019 | 17.39 | 17.94 | 17.34 | 17.68 | 466,556 | +0.24(+1.38%) |
Mar 19, 2019 | 17.63 | 17.76 | 17.39 | 17.44 | 658,344 | -0.02(-0.11%) |
Mar 18, 2019 | 17.16 | 17.52 | 17.08 | 17.46 | 628,495 | +0.44(+2.59%) |
Mar 15, 2019 | 17.03 | 17.30 | 16.90 | 17.02 | 1,198,100 | -0.07(-0.41%) |
Mar 14, 2019 | 17.39 | 17.42 | 17.08 | 17.09 | 575,653 | -0.27(-1.56%) |
Mar 13, 2019 | 17.14 | 17.49 | 16.96 | 17.36 | 743,070 | +0.39(+2.30%) |
Mar 12, 2019 | 16.82 | 17.04 | 16.73 | 16.97 | 691,460 | +0.20(+1.19%) |
Mar 11, 2019 | 16.50 | 16.86 | 16.35 | 16.77 | 662,551 | +0.37(+2.26%) |
Mar 08, 2019 | 16.20 | 16.41 | 16.03 | 16.40 | 774,800 | -0.06(-0.36%) |
Mar 07, 2019 | 16.72 | 16.72 | 16.33 | 16.46 | 725,340 | -0.23(-1.38%) |
Mar 06, 2019 | 17.00 | 17.06 | 16.65 | 16.69 | 816,063 | -0.35(-2.05%) |
Mar 05, 2019 | 17.32 | 17.35 | 17.02 | 17.04 | 566,134 | -0.22(-1.27%) |
Mar 04, 2019 | 17.29 | 17.44 | 17.00 | 17.26 | 1,229,322 | +0.05(+0.29%) |
Mar 01, 2019 | 17.03 | 17.24 | 16.80 | 17.21 | 809,200 | +0.35(+2.08%) |
Feb 28, 2019 | 17.13 | 17.14 | 16.60 | 16.86 | 814,079 | -0.25(-1.46%) |
Feb 27, 2019 | 17.28 | 17.39 | 17.08 | 17.11 | 649,043 | -0.15(-0.87%) |
Feb 26, 2019 | 17.85 | 17.94 | 17.23 | 17.26 | 577,277 | -0.60(-3.36%) |
Feb 25, 2019 | 18.00 | 18.25 | 17.70 | 17.86 | 678,285 | -0.18(-1.00%) |
Feb 22, 2019 | 18.59 | 18.61 | 17.97 | 18.04 | 798,000 | -0.39(-2.12%) |
Feb 21, 2019 | 18.55 | 18.75 | 18.29 | 18.43 | 1,085,363 | -0.41(-2.18%) |
Feb 20, 2019 | 18.22 | 18.93 | 18.12 | 18.84 | 1,807,249 | +0.51(+2.78%) |
Feb 19, 2019 | 17.81 | 18.52 | 17.67 | 18.33 | 6,735,105 | +0.46(+2.57%) |
Feb 15, 2019 | 16.62 | 18.10 | 16.48 | 17.87 | 2,696,600 | +1.59(+9.77%) |
Feb 14, 2019 | 16.26 | 16.45 | 16.23 | 16.28 | 901,307 | -0.08(-0.49%) |
Feb 13, 2019 | 16.13 | 16.42 | 16.04 | 16.36 | 833,739 | +0.32(+2.00%) |
Feb 12, 2019 | 15.99 | 16.35 | 15.99 | 16.04 | 898,615 | +0.24(+1.52%) |
Feb 11, 2019 | 15.43 | 15.82 | 15.26 | 15.80 | 666,108 | +0.34(+2.20%) |
Feb 08, 2019 | 15.24 | 15.47 | 15.22 | 15.46 | 614,500 | +0.10(+0.65%) |
Feb 07, 2019 | 15.72 | 15.74 | 15.06 | 15.36 | 765,806 | -0.51(-3.21%) |
Feb 06, 2019 | 15.74 | 16.06 | 15.61 | 15.87 | 644,064 | +0.07(+0.44%) |
Feb 05, 2019 | 15.87 | 16.05 | 15.64 | 15.80 | 531,183 | -0.09(-0.57%) |
Feb 04, 2019 | 15.55 | 15.96 | 15.55 | 15.89 | 397,634 | +0.23(+1.47%) |