Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.00 | 18.36 | 16.83 | 16.98 | 148,798 | -1.04(-5.77%) |
Apr 29, 2019 | 17.60 | 18.48 | 17.43 | 18.02 | 128,567 | +0.43(+2.44%) |
Apr 26, 2019 | 18.10 | 18.28 | 17.50 | 17.59 | 61,700 | -0.54(-2.98%) |
Apr 25, 2019 | 17.91 | 18.27 | 17.09 | 18.13 | 141,052 | +0.14(+0.78%) |
Apr 24, 2019 | 18.50 | 18.85 | 17.89 | 17.99 | 53,279 | -0.63(-3.38%) |
Apr 23, 2019 | 19.35 | 19.55 | 18.21 | 18.62 | 73,367 | -0.52(-2.72%) |
Apr 22, 2019 | 18.51 | 19.40 | 18.24 | 19.14 | 242,734 | +0.76(+4.13%) |
Apr 18, 2019 | 19.35 | 19.69 | 18.26 | 18.38 | 82,800 | -0.92(-4.77%) |
Apr 17, 2019 | 20.06 | 20.06 | 19.08 | 19.30 | 130,850 | -0.63(-3.16%) |
Apr 16, 2019 | 20.99 | 21.10 | 19.85 | 19.93 | 96,051 | -1.00(-4.78%) |
Apr 15, 2019 | 20.45 | 21.14 | 20.01 | 20.93 | 144,146 | +0.49(+2.40%) |
Apr 12, 2019 | 21.39 | 21.50 | 20.03 | 20.44 | 162,200 | -0.48(-2.29%) |
Apr 11, 2019 | 21.92 | 22.15 | 20.61 | 20.92 | 63,562 | -0.96(-4.39%) |
Apr 10, 2019 | 22.90 | 22.90 | 21.59 | 21.88 | 55,751 | -1.02(-4.45%) |
Apr 09, 2019 | 23.60 | 24.22 | 22.72 | 22.90 | 93,092 | -0.72(-3.05%) |
Apr 08, 2019 | 24.38 | 24.98 | 23.62 | 23.62 | 34,730 | -0.82(-3.36%) |
Apr 05, 2019 | 24.55 | 24.95 | 24.23 | 24.44 | 32,800 | +0.09(+0.37%) |
Apr 04, 2019 | 24.95 | 25.14 | 24.19 | 24.35 | 51,095 | -0.65(-2.60%) |
Apr 03, 2019 | 25.26 | 26.02 | 24.58 | 25.00 | 78,097 | +0.11(+0.44%) |
Apr 02, 2019 | 23.82 | 25.73 | 23.73 | 24.89 | 126,609 | +1.12(+4.71%) |
Apr 01, 2019 | 24.11 | 24.19 | 23.60 | 23.77 | 89,431 | -0.10(-0.42%) |
Mar 29, 2019 | 23.99 | 24.28 | 23.59 | 23.87 | 76,800 | +0.02(+0.08%) |
Mar 28, 2019 | 24.12 | 24.36 | 23.53 | 23.85 | 19,651 | -0.22(-0.91%) |
Mar 27, 2019 | 24.47 | 24.50 | 23.80 | 24.07 | 65,500 | -0.38(-1.55%) |
Mar 26, 2019 | 24.00 | 24.95 | 23.87 | 24.45 | 51,606 | +0.48(+2.00%) |
Mar 25, 2019 | 23.16 | 24.06 | 23.03 | 23.97 | 43,192 | +0.77(+3.32%) |
Mar 22, 2019 | 23.72 | 24.16 | 23.03 | 23.20 | 43,200 | -0.47(-1.99%) |
Mar 21, 2019 | 24.23 | 24.95 | 23.05 | 23.67 | 284,874 | -0.62(-2.55%) |
Mar 20, 2019 | 23.13 | 24.59 | 22.87 | 24.29 | 764,359 | +1.32(+5.75%) |
Mar 19, 2019 | 22.86 | 23.08 | 22.37 | 22.97 | 35,097 | +0.46(+2.04%) |
Mar 18, 2019 | 22.04 | 22.69 | 22.04 | 22.51 | 27,749 | +0.41(+1.86%) |
Mar 15, 2019 | 22.15 | 22.37 | 21.80 | 22.10 | 23,700 | +0.04(+0.18%) |
Mar 14, 2019 | 22.27 | 22.36 | 21.38 | 22.06 | 53,516 | -0.19(-0.85%) |
Mar 13, 2019 | 22.36 | 22.39 | 21.82 | 22.25 | 31,263 | +0.17(+0.77%) |
Mar 12, 2019 | 23.00 | 23.00 | 21.68 | 22.08 | 43,752 | -0.50(-2.21%) |
Mar 11, 2019 | 21.81 | 22.68 | 21.81 | 22.58 | 71,699 | +0.95(+4.39%) |
Mar 08, 2019 | 22.37 | 22.37 | 21.04 | 21.63 | 29,400 | -0.70(-3.13%) |
Mar 07, 2019 | 22.22 | 22.58 | 21.91 | 22.33 | 49,636 | +0.09(+0.40%) |
Mar 06, 2019 | 23.21 | 23.21 | 21.82 | 22.24 | 54,615 | -0.77(-3.35%) |
Mar 05, 2019 | 23.17 | 23.36 | 22.50 | 23.01 | 184,365 | +0.03(+0.13%) |
Mar 04, 2019 | 23.20 | 23.54 | 22.38 | 22.98 | 75,235 | -0.03(-0.13%) |
Mar 01, 2019 | 22.36 | 24.34 | 22.10 | 23.01 | 222,800 | +1.01(+4.59%) |
Feb 28, 2019 | 22.37 | 22.37 | 21.63 | 22.00 | 31,186 | -0.28(-1.26%) |
Feb 27, 2019 | 21.85 | 22.38 | 21.62 | 22.28 | 23,569 | +0.55(+2.53%) |
Feb 26, 2019 | 21.70 | 21.84 | 21.27 | 21.73 | 57,917 | +0.06(+0.28%) |
Feb 25, 2019 | 21.73 | 22.39 | 21.48 | 21.67 | 89,324 | +0.26(+1.21%) |
Feb 22, 2019 | 21.51 | 21.76 | 21.07 | 21.41 | 48,900 | +0.07(+0.33%) |
Feb 21, 2019 | 21.03 | 21.61 | 20.67 | 21.34 | 70,113 | +0.46(+2.20%) |
Feb 20, 2019 | 21.44 | 21.48 | 20.67 | 20.88 | 41,138 | -0.36(-1.69%) |
Feb 19, 2019 | 21.44 | 21.69 | 20.95 | 21.24 | 74,568 | -0.07(-0.33%) |
Feb 15, 2019 | 21.82 | 21.82 | 20.97 | 21.31 | 50,500 | -0.18(-0.84%) |
Feb 14, 2019 | 21.51 | 21.74 | 20.85 | 21.49 | 52,100 | +0.05(+0.23%) |
Feb 13, 2019 | 19.90 | 21.61 | 19.88 | 21.44 | 149,142 | +2.25(+11.72%) |
Feb 12, 2019 | 19.12 | 19.35 | 18.61 | 19.19 | 38,814 | +0.44(+2.35%) |
Feb 11, 2019 | 19.80 | 19.80 | 18.40 | 18.75 | 75,897 | -0.82(-4.19%) |
Feb 08, 2019 | 18.37 | 19.86 | 17.98 | 19.57 | 376,900 | +0.83(+4.43%) |
Feb 07, 2019 | 18.76 | 18.85 | 18.50 | 18.74 | 25,787 | +0.00(+0.00%) |
Feb 06, 2019 | 18.63 | 19.42 | 18.35 | 18.74 | 50,550 | +0.12(+0.64%) |
Feb 05, 2019 | 19.39 | 19.58 | 18.50 | 18.62 | 43,117 | -0.71(-3.67%) |
Feb 04, 2019 | 18.70 | 19.60 | 18.70 | 19.33 | 78,971 | +0.65(+3.48%) |