Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.43 | 20.68 | 18.30 | 20.67 | 1,659,484 | +2.19(+11.85%) |
Apr 29, 2019 | 16.12 | 18.84 | 16.12 | 18.48 | 1,812,357 | +3.10(+20.16%) |
Apr 26, 2019 | 15.25 | 15.46 | 15.07 | 15.38 | 313,200 | +0.11(+0.72%) |
Apr 25, 2019 | 15.75 | 15.75 | 15.12 | 15.27 | 224,409 | -0.44(-2.80%) |
Apr 24, 2019 | 15.82 | 15.82 | 15.37 | 15.71 | 173,203 | -0.02(-0.13%) |
Apr 23, 2019 | 15.60 | 15.93 | 15.31 | 15.73 | 236,905 | +0.17(+1.09%) |
Apr 22, 2019 | 15.14 | 15.63 | 15.13 | 15.56 | 160,571 | +0.25(+1.63%) |
Apr 18, 2019 | 15.15 | 15.41 | 14.90 | 15.31 | 204,600 | +0.12(+0.79%) |
Apr 17, 2019 | 15.12 | 15.37 | 15.03 | 15.19 | 189,196 | +0.08(+0.53%) |
Apr 16, 2019 | 15.73 | 15.75 | 15.03 | 15.11 | 355,351 | -0.41(-2.64%) |
Apr 15, 2019 | 16.42 | 16.42 | 15.36 | 15.52 | 457,600 | -0.95(-5.77%) |
Apr 12, 2019 | 16.59 | 16.75 | 16.42 | 16.47 | 172,600 | +0.13(+0.80%) |
Apr 11, 2019 | 16.42 | 16.65 | 16.22 | 16.34 | 296,169 | -0.15(-0.91%) |
Apr 10, 2019 | 16.64 | 16.68 | 16.24 | 16.49 | 632,838 | -0.15(-0.90%) |
Apr 09, 2019 | 17.19 | 17.19 | 16.55 | 16.64 | 193,270 | -0.52(-3.03%) |
Apr 08, 2019 | 17.24 | 17.32 | 17.08 | 17.16 | 109,219 | -0.10(-0.58%) |
Apr 05, 2019 | 17.00 | 17.49 | 16.93 | 17.26 | 161,100 | +0.31(+1.83%) |
Apr 04, 2019 | 17.46 | 17.65 | 16.93 | 16.95 | 298,692 | -0.40(-2.31%) |
Apr 03, 2019 | 17.04 | 17.63 | 17.04 | 17.35 | 331,843 | +0.39(+2.30%) |
Apr 02, 2019 | 17.00 | 17.30 | 16.85 | 16.96 | 408,271 | -0.13(-0.76%) |
Apr 01, 2019 | 16.88 | 17.15 | 16.58 | 17.09 | 366,485 | +0.51(+3.08%) |
Mar 29, 2019 | 16.37 | 16.69 | 16.30 | 16.58 | 379,100 | +0.49(+3.05%) |
Mar 28, 2019 | 16.51 | 16.67 | 16.04 | 16.09 | 355,181 | -0.43(-2.60%) |
Mar 27, 2019 | 16.97 | 16.97 | 16.41 | 16.52 | 274,997 | -0.38(-2.25%) |
Mar 26, 2019 | 17.21 | 17.32 | 16.59 | 16.90 | 230,335 | -0.24(-1.40%) |
Mar 25, 2019 | 16.50 | 17.18 | 16.38 | 17.14 | 292,188 | +0.60(+3.63%) |
Mar 22, 2019 | 17.30 | 17.41 | 16.51 | 16.54 | 483,200 | -0.96(-5.49%) |
Mar 21, 2019 | 17.78 | 17.98 | 17.28 | 17.50 | 475,549 | -0.50(-2.78%) |
Mar 20, 2019 | 18.61 | 18.61 | 17.73 | 18.00 | 322,094 | -0.62(-3.33%) |
Mar 19, 2019 | 18.75 | 18.92 | 18.45 | 18.62 | 211,853 | -0.12(-0.64%) |
Mar 18, 2019 | 19.50 | 19.57 | 18.56 | 18.74 | 305,147 | -0.64(-3.30%) |
Mar 15, 2019 | 18.94 | 19.66 | 18.66 | 19.38 | 439,700 | +0.61(+3.25%) |
Mar 14, 2019 | 18.28 | 18.93 | 17.68 | 18.77 | 417,984 | +0.42(+2.29%) |
Mar 13, 2019 | 18.71 | 18.75 | 18.31 | 18.35 | 168,458 | -0.38(-2.03%) |
Mar 12, 2019 | 19.35 | 19.35 | 18.49 | 18.73 | 222,481 | -0.40(-2.09%) |
Mar 11, 2019 | 18.70 | 19.31 | 18.70 | 19.13 | 259,574 | +0.80(+4.36%) |
Mar 08, 2019 | 18.38 | 18.63 | 17.88 | 18.33 | 464,000 | -0.31(-1.66%) |
Mar 07, 2019 | 20.33 | 20.33 | 18.62 | 18.64 | 595,652 | -1.86(-9.07%) |
Mar 06, 2019 | 20.62 | 21.49 | 20.20 | 20.50 | 471,259 | -0.12(-0.58%) |
Mar 05, 2019 | 19.84 | 20.93 | 19.80 | 20.62 | 417,933 | +0.77(+3.88%) |
Mar 04, 2019 | 20.22 | 20.28 | 19.37 | 19.85 | 233,265 | -0.01(-0.05%) |
Mar 01, 2019 | 20.27 | 20.68 | 19.81 | 19.86 | 152,000 | -0.20(-1.00%) |
Feb 28, 2019 | 20.44 | 20.52 | 19.65 | 20.06 | 332,873 | -0.36(-1.76%) |
Feb 27, 2019 | 20.06 | 20.57 | 19.70 | 20.42 | 172,357 | +0.26(+1.29%) |
Feb 26, 2019 | 20.72 | 20.94 | 20.13 | 20.16 | 170,757 | -0.77(-3.68%) |
Feb 25, 2019 | 21.41 | 21.42 | 20.62 | 20.93 | 336,108 | +0.17(+0.82%) |
Feb 22, 2019 | 19.83 | 20.88 | 19.82 | 20.76 | 392,000 | +1.14(+5.81%) |
Feb 21, 2019 | 19.62 | 19.83 | 19.25 | 19.62 | 237,323 | -0.06(-0.30%) |
Feb 20, 2019 | 20.10 | 20.48 | 19.40 | 19.68 | 325,633 | -0.29(-1.45%) |
Feb 19, 2019 | 19.65 | 20.24 | 19.65 | 19.97 | 218,935 | +0.40(+2.04%) |
Feb 15, 2019 | 20.59 | 20.59 | 19.24 | 19.57 | 555,200 | -1.02(-4.95%) |
Feb 14, 2019 | 20.83 | 20.92 | 20.27 | 20.59 | 180,614 | -0.45(-2.14%) |
Feb 13, 2019 | 21.58 | 21.85 | 20.95 | 21.04 | 158,274 | -0.37(-1.73%) |
Feb 12, 2019 | 21.50 | 21.86 | 21.27 | 21.41 | 210,959 | +0.08(+0.38%) |
Feb 11, 2019 | 21.51 | 22.00 | 21.13 | 21.33 | 207,715 | -0.09(-0.42%) |
Feb 08, 2019 | 20.93 | 21.54 | 20.91 | 21.42 | 95,000 | +0.33(+1.56%) |
Feb 07, 2019 | 22.22 | 22.41 | 21.00 | 21.09 | 211,972 | -1.39(-6.18%) |
Feb 06, 2019 | 22.48 | 22.71 | 22.12 | 22.48 | 199,139 | +0.12(+0.54%) |
Feb 05, 2019 | 22.49 | 22.66 | 22.13 | 22.36 | 190,896 | +0.02(+0.09%) |
Feb 04, 2019 | 21.22 | 22.45 | 21.22 | 22.34 | 279,276 | +0.88(+4.10%) |