Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.10 | 20.23 | 19.71 | 19.74 | 80,718 | -0.37(-1.84%) |
Apr 29, 2019 | 19.99 | 20.32 | 19.84 | 20.11 | 84,186 | +0.32(+1.62%) |
Apr 26, 2019 | 19.76 | 19.87 | 19.54 | 19.79 | 35,100 | +0.25(+1.28%) |
Apr 25, 2019 | 19.59 | 19.80 | 19.44 | 19.54 | 47,444 | -0.21(-1.06%) |
Apr 24, 2019 | 20.55 | 20.55 | 19.62 | 19.75 | 88,773 | -0.85(-4.13%) |
Apr 23, 2019 | 20.32 | 20.84 | 20.21 | 20.60 | 92,161 | +0.25(+1.23%) |
Apr 22, 2019 | 20.27 | 20.50 | 20.14 | 20.35 | 95,551 | +0.26(+1.29%) |
Apr 18, 2019 | 19.71 | 20.15 | 19.66 | 20.09 | 103,000 | +0.21(+1.06%) |
Apr 17, 2019 | 20.24 | 20.24 | 19.48 | 19.88 | 202,709 | -0.12(-0.60%) |
Apr 16, 2019 | 19.83 | 20.06 | 19.66 | 20.00 | 101,020 | +0.13(+0.65%) |
Apr 15, 2019 | 19.44 | 20.07 | 19.44 | 19.87 | 106,265 | +0.35(+1.79%) |
Apr 12, 2019 | 19.58 | 19.66 | 19.42 | 19.52 | 80,000 | +0.08(+0.41%) |
Apr 11, 2019 | 19.66 | 19.70 | 19.35 | 19.44 | 60,382 | -0.22(-1.12%) |
Apr 10, 2019 | 19.54 | 19.75 | 19.43 | 19.66 | 49,806 | +0.16(+0.82%) |
Apr 09, 2019 | 19.64 | 20.00 | 19.47 | 19.50 | 142,748 | -0.49(-2.45%) |
Apr 08, 2019 | 19.87 | 20.03 | 19.66 | 19.99 | 87,671 | +0.01(+0.05%) |
Apr 05, 2019 | 19.49 | 20.08 | 19.45 | 19.98 | 125,400 | +0.44(+2.25%) |
Apr 04, 2019 | 19.45 | 19.65 | 19.23 | 19.54 | 160,122 | -0.04(-0.20%) |
Apr 03, 2019 | 19.21 | 19.65 | 18.96 | 19.58 | 181,330 | +0.87(+4.65%) |
Apr 02, 2019 | 18.33 | 18.83 | 18.22 | 18.71 | 133,850 | +0.14(+0.75%) |
Apr 01, 2019 | 18.39 | 18.81 | 18.36 | 18.57 | 87,553 | +0.23(+1.25%) |
Mar 29, 2019 | 17.97 | 18.49 | 17.97 | 18.34 | 86,500 | +0.20(+1.10%) |
Mar 28, 2019 | 17.72 | 18.28 | 17.72 | 18.14 | 114,648 | +0.35(+1.97%) |
Mar 27, 2019 | 17.86 | 17.97 | 17.66 | 17.79 | 125,803 | -0.14(-0.78%) |
Mar 26, 2019 | 17.62 | 18.05 | 17.62 | 17.93 | 138,516 | +0.26(+1.47%) |
Mar 25, 2019 | 17.07 | 17.83 | 16.93 | 17.67 | 160,430 | +0.26(+1.49%) |
Mar 22, 2019 | 17.95 | 17.95 | 17.35 | 17.41 | 409,100 | -1.26(-6.75%) |
Mar 21, 2019 | 18.29 | 18.76 | 17.93 | 18.67 | 334,234 | -0.41(-2.15%) |
Mar 20, 2019 | 19.50 | 19.55 | 18.71 | 19.08 | 229,080 | -0.26(-1.34%) |
Mar 19, 2019 | 19.66 | 19.74 | 19.10 | 19.34 | 184,911 | -0.41(-2.08%) |
Mar 18, 2019 | 19.09 | 19.87 | 19.09 | 19.75 | 172,653 | +0.44(+2.28%) |
Mar 15, 2019 | 18.90 | 19.48 | 18.89 | 19.31 | 139,800 | +0.29(+1.52%) |
Mar 14, 2019 | 18.94 | 19.19 | 18.53 | 19.02 | 177,789 | +0.15(+0.79%) |
Mar 13, 2019 | 18.43 | 19.10 | 18.35 | 18.87 | 169,456 | +0.16(+0.86%) |
Mar 12, 2019 | 17.99 | 18.90 | 17.56 | 18.71 | 225,345 | +0.35(+1.91%) |
Mar 11, 2019 | 17.72 | 18.41 | 17.35 | 18.36 | 197,374 | +0.32(+1.77%) |
Mar 08, 2019 | 17.72 | 18.08 | 17.41 | 18.04 | 127,900 | +0.01(+0.06%) |
Mar 07, 2019 | 18.19 | 18.29 | 17.96 | 18.03 | 100,605 | -0.59(-3.17%) |
Mar 06, 2019 | 19.45 | 19.56 | 18.29 | 18.62 | 194,899 | -1.08(-5.48%) |
Mar 05, 2019 | 19.05 | 19.92 | 18.82 | 19.70 | 172,110 | +0.12(+0.61%) |
Mar 04, 2019 | 19.50 | 19.83 | 19.13 | 19.58 | 171,224 | +0.04(+0.20%) |
Mar 01, 2019 | 18.10 | 19.55 | 18.08 | 19.54 | 174,300 | +1.66(+9.28%) |
Feb 28, 2019 | 18.10 | 18.10 | 17.41 | 17.88 | 101,259 | +0.00(+0.00%) |
Feb 27, 2019 | 17.58 | 18.06 | 17.55 | 17.88 | 123,252 | +0.18(+1.02%) |
Feb 26, 2019 | 17.39 | 17.93 | 17.39 | 17.70 | 160,017 | +0.32(+1.84%) |
Feb 25, 2019 | 17.87 | 18.08 | 17.29 | 17.38 | 165,427 | +0.25(+1.46%) |
Feb 22, 2019 | 17.01 | 17.37 | 16.82 | 17.13 | 144,200 | +0.29(+1.72%) |
Feb 21, 2019 | 17.19 | 17.19 | 16.60 | 16.84 | 74,044 | -0.34(-1.98%) |
Feb 20, 2019 | 17.75 | 17.82 | 17.13 | 17.18 | 102,105 | -0.74(-4.13%) |
Feb 19, 2019 | 17.51 | 18.07 | 17.51 | 17.92 | 118,268 | +0.47(+2.69%) |
Feb 15, 2019 | 17.15 | 17.47 | 16.99 | 17.45 | 83,800 | +0.37(+2.17%) |
Feb 14, 2019 | 17.00 | 17.16 | 16.98 | 17.08 | 48,912 | +0.00(+0.00%) |
Feb 13, 2019 | 17.35 | 17.35 | 17.02 | 17.08 | 59,939 | -0.03(-0.18%) |
Feb 12, 2019 | 17.05 | 17.24 | 16.88 | 17.11 | 71,401 | +0.18(+1.06%) |
Feb 11, 2019 | 17.00 | 17.09 | 16.73 | 16.93 | 79,730 | -0.11(-0.65%) |
Feb 08, 2019 | 17.05 | 17.12 | 16.90 | 17.04 | 64,400 | -0.15(-0.87%) |
Feb 07, 2019 | 17.57 | 17.57 | 16.97 | 17.19 | 94,587 | -0.50(-2.83%) |
Feb 06, 2019 | 17.38 | 17.99 | 17.31 | 17.69 | 104,903 | +0.25(+1.43%) |
Feb 05, 2019 | 16.86 | 17.55 | 16.80 | 17.44 | 101,329 | +0.53(+3.13%) |
Feb 04, 2019 | 17.13 | 17.13 | 16.72 | 16.91 | 69,483 | -0.64(-3.65%) |