Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.51 | 18.56 | 18.26 | 18.34 | 1,030,436 | -0.11(-0.57%) |
Apr 29, 2019 | 18.05 | 18.61 | 18.05 | 18.45 | 1,725,930 | +0.40(+2.19%) |
Apr 26, 2019 | 17.77 | 18.11 | 17.67 | 18.05 | 1,319,231 | +0.08(+0.45%) |
Apr 25, 2019 | 17.96 | 17.98 | 17.71 | 17.97 | 1,565,740 | -0.14(-0.76%) |
Apr 24, 2019 | 18.23 | 18.25 | 18.05 | 18.11 | 1,019,540 | -0.22(-1.19%) |
Apr 23, 2019 | 17.88 | 18.34 | 17.84 | 18.33 | 3,158,852 | +0.44(+2.49%) |
Apr 22, 2019 | 17.93 | 17.96 | 17.78 | 17.88 | 1,032,450 | -0.11(-0.58%) |
Apr 18, 2019 | 18.29 | 18.30 | 17.93 | 17.99 | 1,649,595 | -0.34(-1.85%) |
Apr 17, 2019 | 18.39 | 18.41 | 18.17 | 18.33 | 1,036,746 | -0.01(-0.04%) |
Apr 16, 2019 | 18.08 | 18.39 | 18.00 | 18.34 | 835,076 | +0.27(+1.52%) |
Apr 15, 2019 | 18.43 | 18.52 | 18.01 | 18.06 | 869,692 | -0.38(-2.06%) |
Apr 12, 2019 | 18.34 | 18.52 | 18.10 | 18.44 | 912,676 | +0.32(+1.78%) |
Apr 11, 2019 | 18.02 | 18.17 | 17.93 | 18.12 | 1,775,578 | +0.19(+1.08%) |
Apr 10, 2019 | 17.75 | 17.95 | 17.58 | 17.92 | 791,452 | +0.17(+0.96%) |
Apr 09, 2019 | 17.95 | 18.00 | 17.71 | 17.75 | 871,899 | -0.30(-1.66%) |
Apr 08, 2019 | 18.01 | 18.21 | 17.97 | 18.05 | 676,713 | -0.04(-0.22%) |
Apr 05, 2019 | 18.06 | 18.18 | 17.94 | 18.09 | 804,204 | +0.04(+0.22%) |
Apr 04, 2019 | 17.90 | 18.11 | 17.84 | 18.05 | 1,171,820 | +0.19(+1.04%) |
Apr 03, 2019 | 18.06 | 18.19 | 17.80 | 17.87 | 1,611,085 | +0.02(+0.09%) |
Apr 02, 2019 | 17.68 | 17.96 | 17.60 | 17.85 | 1,083,633 | +0.04(+0.23%) |
Apr 01, 2019 | 17.45 | 17.82 | 17.41 | 17.81 | 1,257,236 | +0.55(+3.19%) |
Mar 29, 2019 | 17.38 | 17.44 | 17.16 | 17.26 | 1,270,993 | +0.05(+0.28%) |
Mar 28, 2019 | 17.14 | 17.22 | 16.93 | 17.21 | 956,682 | +0.14(+0.81%) |
Mar 27, 2019 | 17.02 | 17.16 | 16.87 | 17.08 | 1,006,100 | +0.02(+0.14%) |
Mar 26, 2019 | 16.80 | 17.06 | 16.78 | 17.05 | 1,194,595 | +0.36(+2.13%) |
Mar 25, 2019 | 16.71 | 16.89 | 16.58 | 16.70 | 1,409,493 | -0.01(-0.05%) |
Mar 22, 2019 | 17.38 | 17.45 | 16.66 | 16.70 | 1,565,984 | -0.87(-4.97%) |
Mar 21, 2019 | 17.47 | 17.76 | 17.36 | 17.58 | 1,658,707 | -0.06(-0.37%) |
Mar 20, 2019 | 18.30 | 18.44 | 17.61 | 17.64 | 1,546,035 | -0.73(-3.96%) |
Mar 19, 2019 | 19.09 | 19.09 | 18.34 | 18.37 | 1,528,235 | -0.60(-3.15%) |
Mar 18, 2019 | 18.81 | 18.98 | 18.76 | 18.97 | 1,098,798 | +0.23(+1.21%) |
Mar 15, 2019 | 18.75 | 18.93 | 18.70 | 18.74 | 2,933,947 | +0.02(+0.09%) |
Mar 14, 2019 | 18.57 | 18.77 | 18.56 | 18.72 | 956,823 | +0.14(+0.74%) |
Mar 13, 2019 | 18.53 | 18.68 | 18.48 | 18.59 | 1,667,307 | +0.11(+0.61%) |
Mar 12, 2019 | 18.44 | 18.63 | 18.35 | 18.47 | 1,324,512 | +0.02(+0.09%) |
Mar 11, 2019 | 18.35 | 18.54 | 18.20 | 18.46 | 1,653,994 | +0.21(+1.15%) |
Mar 08, 2019 | 17.87 | 18.33 | 17.86 | 18.25 | 1,751,636 | +0.21(+1.17%) |
Mar 07, 2019 | 18.14 | 18.24 | 17.94 | 18.04 | 1,113,002 | -0.23(-1.24%) |
Mar 06, 2019 | 18.64 | 18.76 | 18.26 | 18.26 | 1,250,831 | -0.44(-2.38%) |
Mar 05, 2019 | 18.71 | 18.79 | 18.47 | 18.71 | 755,076 | -0.02(-0.13%) |
Mar 04, 2019 | 18.97 | 19.03 | 18.61 | 18.73 | 763,222 | -0.23(-1.19%) |
Mar 01, 2019 | 18.93 | 19.06 | 18.79 | 18.96 | 1,185,403 | +0.14(+0.73%) |
Feb 28, 2019 | 18.89 | 18.90 | 18.78 | 18.82 | 1,053,679 | -0.03(-0.17%) |
Feb 27, 2019 | 18.69 | 18.90 | 18.57 | 18.85 | 672,745 | +0.20(+1.08%) |
Feb 26, 2019 | 18.86 | 19.00 | 18.65 | 18.65 | 938,594 | -0.29(-1.53%) |
Feb 25, 2019 | 19.09 | 19.13 | 18.91 | 18.94 | 1,248,430 | -0.05(-0.25%) |
Feb 22, 2019 | 18.87 | 19.08 | 18.84 | 18.99 | 1,054,631 | +0.11(+0.60%) |
Feb 21, 2019 | 19.03 | 19.03 | 18.75 | 18.88 | 1,141,348 | -0.12(-0.63%) |
Feb 20, 2019 | 18.76 | 19.01 | 18.65 | 19.00 | 1,209,376 | +0.26(+1.41%) |
Feb 19, 2019 | 18.51 | 18.79 | 18.45 | 18.73 | 1,014,007 | +0.08(+0.43%) |
Feb 15, 2019 | 18.40 | 18.73 | 18.33 | 18.65 | 1,270,915 | +0.44(+2.42%) |
Feb 14, 2019 | 18.08 | 18.29 | 18.01 | 18.21 | 1,273,519 | -0.05(-0.26%) |
Feb 13, 2019 | 18.30 | 18.36 | 18.20 | 18.26 | 1,026,133 | -0.02(-0.09%) |
Feb 12, 2019 | 18.27 | 18.41 | 18.21 | 18.28 | 1,608,887 | +0.15(+0.84%) |
Feb 11, 2019 | 18.03 | 18.16 | 17.96 | 18.12 | 1,040,425 | +0.14(+0.80%) |
Feb 08, 2019 | 18.14 | 18.25 | 17.91 | 17.98 | 1,261,571 | -0.18(-0.97%) |
Feb 07, 2019 | 18.22 | 18.46 | 17.97 | 18.16 | 2,047,296 | +0.26(+1.48%) |
Feb 06, 2019 | 17.70 | 17.92 | 17.67 | 17.89 | 1,665,250 | +0.22(+1.27%) |
Feb 05, 2019 | 17.83 | 17.88 | 17.54 | 17.67 | 909,142 | -0.14(-0.77%) |
Feb 04, 2019 | 17.56 | 17.83 | 17.47 | 17.80 | 2,546,818 | +0.29(+1.65%) |