Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.76 | 19.26 | 18.37 | 18.62 | 1,060,456 | +0.04(+0.21%) |
Apr 29, 2019 | 18.93 | 19.23 | 18.55 | 18.58 | 447,072 | -0.35(-1.87%) |
Apr 26, 2019 | 18.73 | 19.04 | 18.44 | 18.93 | 281,250 | +0.06(+0.30%) |
Apr 25, 2019 | 18.72 | 18.96 | 18.27 | 18.88 | 596,341 | +0.02(+0.10%) |
Apr 24, 2019 | 18.93 | 19.69 | 18.76 | 18.86 | 610,382 | +0.01(+0.05%) |
Apr 23, 2019 | 18.36 | 19.05 | 18.36 | 18.85 | 910,938 | -0.06(-0.30%) |
Apr 22, 2019 | 18.07 | 18.96 | 17.97 | 18.91 | 558,040 | +0.70(+3.84%) |
Apr 18, 2019 | 18.26 | 18.44 | 17.78 | 18.21 | 524,876 | +0.00(+0.00%) |
Apr 17, 2019 | 17.89 | 18.47 | 17.89 | 18.21 | 768,533 | +0.44(+2.48%) |
Apr 16, 2019 | 17.29 | 18.02 | 17.24 | 17.77 | 538,863 | +0.56(+3.28%) |
Apr 15, 2019 | 17.05 | 17.39 | 16.72 | 17.20 | 585,414 | +0.26(+1.52%) |
Apr 12, 2019 | 16.77 | 17.47 | 16.74 | 16.94 | 1,015,366 | +0.52(+3.15%) |
Apr 11, 2019 | 17.65 | 17.78 | 16.39 | 16.43 | 1,211,173 | -1.34(-7.54%) |
Apr 10, 2019 | 18.66 | 18.86 | 17.47 | 17.77 | 1,417,934 | -0.92(-4.92%) |
Apr 09, 2019 | 18.97 | 19.07 | 18.62 | 18.69 | 455,128 | -0.32(-1.66%) |
Apr 08, 2019 | 17.98 | 19.01 | 17.70 | 19.00 | 1,181,560 | -0.01(-0.05%) |
Apr 05, 2019 | 19.01 | 19.16 | 18.74 | 19.01 | 540,553 | +0.05(+0.25%) |
Apr 04, 2019 | 18.87 | 19.01 | 18.54 | 18.96 | 976,230 | -0.05(-0.25%) |
Apr 03, 2019 | 18.53 | 19.56 | 18.43 | 19.01 | 924,765 | +0.55(+2.95%) |
Apr 02, 2019 | 18.04 | 18.75 | 17.79 | 18.47 | 1,012,233 | +0.43(+2.39%) |
Apr 01, 2019 | 17.70 | 18.11 | 17.37 | 18.04 | 1,143,009 | +0.81(+4.72%) |
Mar 29, 2019 | 17.08 | 17.51 | 16.82 | 17.22 | 747,075 | +0.37(+2.21%) |
Mar 28, 2019 | 16.28 | 17.22 | 16.25 | 16.85 | 984,109 | +0.60(+3.71%) |
Mar 27, 2019 | 16.07 | 16.55 | 15.81 | 16.25 | 857,266 | +0.15(+0.95%) |
Mar 26, 2019 | 16.84 | 16.95 | 15.42 | 16.09 | 2,183,676 | -0.51(-3.05%) |
Mar 25, 2019 | 16.56 | 17.41 | 16.50 | 16.60 | 1,118,146 | +0.20(+1.23%) |
Mar 22, 2019 | 17.71 | 18.16 | 16.03 | 16.40 | 3,698,589 | -2.36(-12.60%) |
Mar 21, 2019 | 20.09 | 20.28 | 17.94 | 18.76 | 2,984,270 | -1.86(-9.00%) |
Mar 20, 2019 | 19.61 | 20.66 | 19.61 | 20.62 | 1,589,046 | +0.69(+3.46%) |
Mar 19, 2019 | 19.07 | 20.00 | 18.86 | 19.93 | 1,454,603 | +0.87(+4.57%) |
Mar 18, 2019 | 18.48 | 19.08 | 18.47 | 19.06 | 857,894 | +0.67(+3.64%) |
Mar 15, 2019 | 18.44 | 18.66 | 17.99 | 18.39 | 932,067 | -0.09(-0.47%) |
Mar 14, 2019 | 17.65 | 18.57 | 17.46 | 18.48 | 1,668,405 | +0.83(+4.72%) |
Mar 13, 2019 | 17.41 | 17.68 | 17.04 | 17.64 | 844,074 | -0.02(-0.11%) |
Mar 12, 2019 | 17.70 | 17.94 | 17.39 | 17.66 | 1,199,787 | +0.04(+0.22%) |
Mar 11, 2019 | 16.36 | 17.76 | 16.36 | 17.62 | 1,646,536 | +1.67(+10.50%) |
Mar 08, 2019 | 15.74 | 16.03 | 15.46 | 15.95 | 951,194 | -0.06(-0.36%) |
Mar 07, 2019 | 16.12 | 16.64 | 15.40 | 16.01 | 2,691,058 | +0.06(+0.36%) |
Mar 06, 2019 | 16.94 | 17.16 | 15.38 | 15.95 | 3,039,958 | -1.62(-9.20%) |
Mar 05, 2019 | 18.49 | 18.87 | 17.42 | 17.57 | 1,261,609 | -0.78(-4.28%) |
Mar 04, 2019 | 19.91 | 20.24 | 17.97 | 18.35 | 1,446,852 | -1.56(-7.83%) |
Mar 01, 2019 | 19.76 | 20.48 | 19.59 | 19.91 | 929,977 | +0.21(+1.07%) |
Feb 28, 2019 | 19.11 | 19.87 | 18.54 | 19.70 | 836,124 | +0.50(+2.59%) |
Feb 27, 2019 | 18.85 | 19.33 | 18.27 | 19.20 | 1,072,240 | -0.41(-2.10%) |
Feb 26, 2019 | 19.32 | 19.79 | 19.26 | 19.61 | 752,881 | -0.01(-0.05%) |
Feb 25, 2019 | 20.27 | 20.86 | 19.23 | 19.62 | 1,719,122 | -0.41(-2.05%) |
Feb 22, 2019 | 18.42 | 20.04 | 18.20 | 20.04 | 2,546,307 | +2.51(+14.30%) |
Feb 21, 2019 | 17.16 | 17.97 | 17.15 | 17.53 | 735,132 | +0.44(+2.58%) |
Feb 20, 2019 | 18.08 | 18.36 | 16.95 | 17.09 | 1,790,119 | -0.69(-3.88%) |
Feb 19, 2019 | 15.59 | 17.79 | 15.59 | 17.78 | 2,129,044 | +2.47(+16.12%) |
Feb 15, 2019 | 15.87 | 15.98 | 14.98 | 15.31 | 751,465 | -0.50(-3.15%) |
Feb 14, 2019 | 15.49 | 15.91 | 15.46 | 15.81 | 423,340 | +0.10(+0.61%) |
Feb 13, 2019 | 15.52 | 16.01 | 15.52 | 15.71 | 989,249 | +0.24(+1.55%) |
Feb 12, 2019 | 15.64 | 15.80 | 15.09 | 15.47 | 691,255 | -0.03(-0.19%) |
Feb 11, 2019 | 15.40 | 15.78 | 15.17 | 15.50 | 553,461 | +0.48(+3.18%) |
Feb 08, 2019 | 14.64 | 15.27 | 14.50 | 15.02 | 554,349 | +0.07(+0.45%) |
Feb 07, 2019 | 15.56 | 15.98 | 14.88 | 14.95 | 829,109 | -0.93(-5.84%) |
Feb 06, 2019 | 15.55 | 16.26 | 15.55 | 15.88 | 1,296,872 | +0.72(+4.73%) |
Feb 05, 2019 | 15.43 | 15.87 | 15.04 | 15.17 | 622,062 | -0.19(-1.25%) |
Feb 04, 2019 | 15.03 | 15.69 | 14.93 | 15.36 | 889,170 | +0.86(+5.94%) |