Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.46 | 20.60 | 19.10 | 19.32 | 644,882 | -0.98(-4.83%) |
Apr 29, 2019 | 20.01 | 20.61 | 20.00 | 20.30 | 733,052 | +0.47(+2.37%) |
Apr 26, 2019 | 19.87 | 20.19 | 18.88 | 19.83 | 835,400 | +0.09(+0.46%) |
Apr 25, 2019 | 17.71 | 21.27 | 17.63 | 19.74 | 1,872,882 | +1.32(+7.17%) |
Apr 24, 2019 | 19.50 | 19.53 | 18.40 | 18.42 | 861,819 | -0.98(-5.05%) |
Apr 23, 2019 | 18.92 | 19.54 | 18.78 | 19.40 | 692,332 | +0.47(+2.48%) |
Apr 22, 2019 | 18.09 | 19.10 | 17.96 | 18.93 | 981,518 | +0.97(+5.40%) |
Apr 18, 2019 | 17.90 | 18.10 | 17.60 | 17.96 | 754,800 | +0.05(+0.28%) |
Apr 17, 2019 | 18.35 | 18.38 | 17.63 | 17.91 | 684,994 | -0.29(-1.59%) |
Apr 16, 2019 | 17.97 | 18.25 | 17.70 | 18.20 | 545,771 | +0.45(+2.54%) |
Apr 15, 2019 | 18.11 | 18.29 | 17.73 | 17.75 | 425,363 | -0.45(-2.47%) |
Apr 12, 2019 | 19.02 | 19.12 | 18.16 | 18.20 | 465,300 | -0.39(-2.10%) |
Apr 11, 2019 | 18.36 | 18.63 | 18.13 | 18.59 | 375,681 | +0.19(+1.03%) |
Apr 10, 2019 | 18.40 | 18.85 | 18.23 | 18.40 | 544,564 | +0.15(+0.82%) |
Apr 09, 2019 | 18.65 | 18.70 | 18.09 | 18.25 | 559,594 | -0.42(-2.25%) |
Apr 08, 2019 | 18.65 | 19.13 | 18.59 | 18.67 | 530,252 | +0.03(+0.16%) |
Apr 05, 2019 | 17.94 | 18.85 | 17.87 | 18.64 | 494,800 | +0.88(+4.95%) |
Apr 04, 2019 | 17.02 | 17.83 | 16.81 | 17.76 | 583,531 | +0.75(+4.41%) |
Apr 03, 2019 | 17.48 | 17.68 | 16.89 | 17.01 | 394,430 | -0.25(-1.45%) |
Apr 02, 2019 | 17.81 | 17.87 | 17.17 | 17.26 | 482,939 | -0.57(-3.20%) |
Apr 01, 2019 | 17.16 | 17.86 | 17.00 | 17.83 | 733,825 | +0.87(+5.13%) |
Mar 29, 2019 | 16.94 | 17.54 | 16.57 | 16.96 | 935,000 | +0.49(+2.98%) |
Mar 28, 2019 | 15.49 | 16.52 | 15.46 | 16.47 | 1,335,274 | +0.85(+5.44%) |
Mar 27, 2019 | 15.87 | 16.47 | 15.61 | 15.62 | 1,783,166 | +0.67(+4.48%) |
Mar 26, 2019 | 15.10 | 15.53 | 14.93 | 14.95 | 858,242 | +0.13(+0.88%) |
Mar 25, 2019 | 14.81 | 14.96 | 14.46 | 14.82 | 581,934 | -0.13(-0.87%) |
Mar 22, 2019 | 15.89 | 15.99 | 14.93 | 14.95 | 937,000 | -1.22(-7.54%) |
Mar 21, 2019 | 16.06 | 16.33 | 15.80 | 16.17 | 485,827 | +0.03(+0.19%) |
Mar 20, 2019 | 16.09 | 16.63 | 15.83 | 16.14 | 903,487 | +0.05(+0.31%) |
Mar 19, 2019 | 16.52 | 16.88 | 15.99 | 16.09 | 530,194 | -0.25(-1.53%) |
Mar 18, 2019 | 15.69 | 16.41 | 15.56 | 16.34 | 661,039 | +0.70(+4.48%) |
Mar 15, 2019 | 16.05 | 16.15 | 15.56 | 15.64 | 933,100 | -0.51(-3.16%) |
Mar 14, 2019 | 16.12 | 16.34 | 15.87 | 16.15 | 429,574 | +0.08(+0.50%) |
Mar 13, 2019 | 15.95 | 16.17 | 15.81 | 16.07 | 413,645 | +0.25(+1.58%) |
Mar 12, 2019 | 15.31 | 15.84 | 15.31 | 15.82 | 523,316 | +0.55(+3.60%) |
Mar 11, 2019 | 15.11 | 15.49 | 14.88 | 15.27 | 601,549 | +0.34(+2.28%) |
Mar 08, 2019 | 15.11 | 15.25 | 14.73 | 14.93 | 470,400 | -0.53(-3.43%) |
Mar 07, 2019 | 15.99 | 15.99 | 15.36 | 15.46 | 489,406 | -0.50(-3.13%) |
Mar 06, 2019 | 17.02 | 17.02 | 15.93 | 15.96 | 579,130 | -1.25(-7.26%) |
Mar 05, 2019 | 17.40 | 17.53 | 17.03 | 17.21 | 378,183 | -0.14(-0.81%) |
Mar 04, 2019 | 17.47 | 17.73 | 16.81 | 17.35 | 446,288 | -0.01(-0.06%) |
Mar 01, 2019 | 17.28 | 17.64 | 17.19 | 17.36 | 329,600 | +0.22(+1.28%) |
Feb 28, 2019 | 17.45 | 17.45 | 16.66 | 17.14 | 387,136 | -0.26(-1.49%) |
Feb 27, 2019 | 17.44 | 17.81 | 17.16 | 17.40 | 272,391 | +0.09(+0.52%) |
Feb 26, 2019 | 17.62 | 17.84 | 17.30 | 17.31 | 321,130 | -0.30(-1.70%) |
Feb 25, 2019 | 17.77 | 18.12 | 17.58 | 17.61 | 341,797 | -0.16(-0.90%) |
Feb 22, 2019 | 17.94 | 18.23 | 17.57 | 17.77 | 518,400 | +0.05(+0.28%) |
Feb 21, 2019 | 18.55 | 18.60 | 17.40 | 17.72 | 410,194 | -0.89(-4.78%) |
Feb 20, 2019 | 18.36 | 18.86 | 18.36 | 18.61 | 693,073 | +0.14(+0.76%) |
Feb 19, 2019 | 18.03 | 18.76 | 18.03 | 18.47 | 542,818 | +0.17(+0.93%) |
Feb 15, 2019 | 17.41 | 18.31 | 17.41 | 18.30 | 876,200 | +1.09(+6.33%) |
Feb 14, 2019 | 16.50 | 17.80 | 16.50 | 17.21 | 1,693,216 | -0.37(-2.10%) |
Feb 13, 2019 | 17.51 | 18.18 | 17.39 | 17.58 | 770,153 | +0.10(+0.57%) |
Feb 12, 2019 | 17.25 | 17.80 | 17.06 | 17.48 | 848,648 | +0.60(+3.55%) |
Feb 11, 2019 | 16.43 | 17.10 | 16.32 | 16.88 | 1,030,054 | +0.28(+1.69%) |
Feb 08, 2019 | 16.87 | 17.13 | 16.28 | 16.60 | 339,900 | -0.39(-2.30%) |
Feb 07, 2019 | 17.79 | 18.04 | 16.78 | 16.99 | 460,630 | -0.99(-5.51%) |
Feb 06, 2019 | 17.34 | 18.00 | 17.21 | 17.98 | 469,802 | +0.27(+1.52%) |
Feb 05, 2019 | 17.85 | 18.11 | 17.55 | 17.71 | 464,487 | -0.17(-0.95%) |
Feb 04, 2019 | 17.31 | 17.88 | 17.22 | 17.88 | 303,219 | +0.38(+2.17%) |