Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.16 | 20.37 | 19.43 | 19.67 | 429,674 | -0.45(-2.22%) |
Apr 29, 2019 | 19.51 | 20.35 | 19.50 | 20.12 | 794,686 | +0.65(+3.32%) |
Apr 26, 2019 | 19.42 | 19.62 | 19.02 | 19.47 | 454,596 | -0.03(-0.15%) |
Apr 25, 2019 | 19.31 | 19.77 | 19.02 | 19.50 | 957,800 | +0.14(+0.74%) |
Apr 24, 2019 | 19.03 | 19.45 | 18.64 | 19.36 | 432,641 | +0.39(+2.05%) |
Apr 23, 2019 | 18.31 | 19.09 | 18.31 | 18.97 | 651,011 | +0.62(+3.37%) |
Apr 22, 2019 | 19.40 | 19.46 | 17.98 | 18.35 | 990,792 | -1.14(-5.85%) |
Apr 18, 2019 | 19.39 | 19.67 | 19.31 | 19.49 | 513,526 | +0.01(+0.05%) |
Apr 17, 2019 | 20.18 | 20.28 | 19.29 | 19.48 | 573,023 | -0.62(-3.07%) |
Apr 16, 2019 | 20.22 | 20.36 | 19.96 | 20.10 | 588,342 | -0.12(-0.61%) |
Apr 15, 2019 | 20.80 | 21.14 | 20.17 | 20.22 | 514,265 | -0.58(-2.79%) |
Apr 12, 2019 | 20.85 | 21.09 | 20.59 | 20.80 | 546,779 | -0.05(-0.23%) |
Apr 11, 2019 | 21.05 | 21.21 | 20.71 | 20.85 | 564,268 | -0.19(-0.90%) |
Apr 10, 2019 | 21.25 | 21.48 | 20.79 | 21.04 | 599,962 | -0.14(-0.67%) |
Apr 09, 2019 | 21.30 | 21.42 | 20.99 | 21.18 | 460,742 | -0.21(-0.98%) |
Apr 08, 2019 | 21.61 | 21.94 | 21.21 | 21.39 | 621,613 | -0.19(-0.88%) |
Apr 05, 2019 | 22.12 | 22.42 | 21.46 | 21.58 | 920,348 | -0.77(-3.44%) |
Apr 04, 2019 | 21.70 | 22.40 | 21.56 | 22.35 | 473,446 | +0.69(+3.20%) |
Apr 03, 2019 | 21.72 | 21.94 | 21.50 | 21.66 | 385,700 | +0.01(+0.04%) |
Apr 02, 2019 | 22.31 | 22.31 | 21.53 | 21.65 | 486,627 | -0.69(-3.10%) |
Apr 01, 2019 | 21.81 | 22.43 | 21.55 | 22.34 | 954,662 | +0.67(+3.07%) |
Mar 29, 2019 | 21.48 | 21.70 | 21.19 | 21.68 | 513,736 | +0.31(+1.47%) |
Mar 28, 2019 | 21.60 | 21.82 | 20.98 | 21.36 | 733,367 | -0.09(-0.44%) |
Mar 27, 2019 | 20.23 | 21.59 | 20.23 | 21.46 | 964,503 | +1.24(+6.16%) |
Mar 26, 2019 | 19.83 | 20.55 | 19.79 | 20.21 | 1,001,809 | +0.50(+2.56%) |
Mar 25, 2019 | 20.89 | 21.47 | 19.61 | 19.71 | 2,322,359 | -0.91(-4.42%) |
Mar 22, 2019 | 21.86 | 22.69 | 20.26 | 20.62 | 8,215,891 | +3.48(+20.29%) |
Mar 21, 2019 | 16.92 | 17.51 | 16.79 | 17.14 | 968,502 | -0.48(-2.70%) |
Mar 20, 2019 | 17.75 | 18.22 | 17.34 | 17.62 | 724,036 | -0.10(-0.59%) |
Mar 19, 2019 | 18.06 | 18.37 | 17.69 | 17.72 | 377,879 | -0.26(-1.43%) |
Mar 18, 2019 | 17.58 | 18.05 | 17.50 | 17.98 | 412,103 | +0.42(+2.38%) |
Mar 15, 2019 | 17.11 | 17.62 | 17.11 | 17.56 | 607,707 | +0.58(+3.41%) |
Mar 14, 2019 | 17.55 | 17.60 | 16.96 | 16.98 | 278,727 | -0.59(-3.35%) |
Mar 13, 2019 | 17.30 | 17.85 | 17.24 | 17.57 | 347,095 | +0.30(+1.76%) |
Mar 12, 2019 | 18.04 | 18.04 | 16.76 | 17.27 | 712,765 | -0.99(-5.41%) |
Mar 11, 2019 | 17.34 | 18.28 | 16.99 | 18.26 | 697,142 | +0.96(+5.55%) |
Mar 08, 2019 | 17.61 | 17.89 | 17.21 | 17.30 | 477,747 | -0.42(-2.36%) |
Mar 07, 2019 | 17.60 | 18.19 | 17.29 | 17.71 | 281,276 | +0.07(+0.38%) |
Mar 06, 2019 | 17.82 | 18.04 | 17.33 | 17.65 | 338,286 | -0.04(-0.21%) |
Mar 05, 2019 | 17.51 | 17.76 | 17.45 | 17.68 | 271,658 | +0.21(+1.20%) |
Mar 04, 2019 | 17.68 | 17.88 | 17.28 | 17.48 | 432,919 | -0.19(-1.08%) |
Mar 01, 2019 | 18.06 | 18.51 | 17.63 | 17.67 | 376,305 | +0.05(+0.27%) |
Feb 28, 2019 | 17.68 | 17.85 | 17.17 | 17.62 | 363,934 | -0.12(-0.70%) |
Feb 27, 2019 | 17.70 | 18.02 | 17.49 | 17.74 | 284,894 | +0.06(+0.32%) |
Feb 26, 2019 | 17.04 | 17.80 | 17.04 | 17.68 | 385,647 | +0.61(+3.56%) |
Feb 25, 2019 | 16.94 | 17.17 | 16.80 | 17.08 | 217,042 | +0.20(+1.18%) |
Feb 22, 2019 | 16.76 | 16.96 | 16.56 | 16.88 | 164,370 | +0.15(+0.91%) |
Feb 21, 2019 | 16.86 | 17.02 | 16.61 | 16.73 | 226,709 | -0.13(-0.79%) |
Feb 20, 2019 | 16.87 | 17.03 | 16.70 | 16.86 | 281,178 | +0.00(+0.00%) |
Feb 19, 2019 | 16.73 | 16.96 | 16.50 | 16.86 | 416,399 | +0.11(+0.68%) |
Feb 15, 2019 | 16.88 | 17.02 | 16.73 | 16.74 | 211,724 | -0.04(-0.23%) |
Feb 14, 2019 | 16.57 | 16.88 | 16.39 | 16.78 | 213,950 | +0.13(+0.80%) |
Feb 13, 2019 | 16.64 | 16.74 | 16.44 | 16.65 | 220,914 | +0.06(+0.34%) |
Feb 12, 2019 | 16.06 | 16.64 | 16.06 | 16.59 | 473,391 | +0.61(+3.81%) |
Feb 11, 2019 | 15.37 | 16.06 | 15.24 | 15.98 | 250,732 | +0.63(+4.08%) |
Feb 08, 2019 | 15.81 | 15.83 | 15.35 | 15.36 | 283,807 | -0.46(-2.88%) |
Feb 07, 2019 | 15.93 | 15.96 | 15.53 | 15.81 | 527,758 | -0.18(-1.13%) |
Feb 06, 2019 | 16.13 | 16.13 | 15.34 | 15.99 | 453,694 | -0.12(-0.77%) |
Feb 05, 2019 | 15.77 | 16.19 | 15.72 | 16.12 | 344,178 | +0.37(+2.35%) |
Feb 04, 2019 | 15.49 | 15.81 | 15.34 | 15.75 | 320,093 | +0.25(+1.59%) |