Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.99 | 19.07 | 18.56 | 18.66 | 324,065 | -0.36(-1.89%) |
Apr 29, 2019 | 19.28 | 19.40 | 18.86 | 19.02 | 675,447 | -0.21(-1.08%) |
Apr 26, 2019 | 18.91 | 19.30 | 18.86 | 19.22 | 417,948 | +0.26(+1.35%) |
Apr 25, 2019 | 19.30 | 19.43 | 18.87 | 18.97 | 397,338 | -0.38(-1.96%) |
Apr 24, 2019 | 19.33 | 19.59 | 19.23 | 19.35 | 519,772 | +0.06(+0.29%) |
Apr 23, 2019 | 19.58 | 19.76 | 18.71 | 19.29 | 733,953 | -0.19(-0.97%) |
Apr 22, 2019 | 19.13 | 19.89 | 18.98 | 19.48 | 1,174,146 | +0.45(+2.34%) |
Apr 18, 2019 | 18.31 | 19.16 | 18.26 | 19.04 | 656,459 | +0.64(+3.45%) |
Apr 17, 2019 | 18.53 | 18.68 | 18.34 | 18.40 | 261,654 | -0.05(-0.26%) |
Apr 16, 2019 | 18.20 | 18.48 | 18.03 | 18.45 | 240,914 | +0.14(+0.78%) |
Apr 15, 2019 | 18.52 | 18.70 | 18.22 | 18.31 | 216,259 | -0.19(-1.03%) |
Apr 12, 2019 | 18.68 | 18.79 | 18.42 | 18.49 | 271,740 | -0.06(-0.31%) |
Apr 11, 2019 | 18.51 | 18.70 | 18.36 | 18.55 | 175,005 | +0.08(+0.41%) |
Apr 10, 2019 | 18.31 | 18.54 | 18.25 | 18.48 | 304,138 | +0.15(+0.83%) |
Apr 09, 2019 | 18.37 | 18.48 | 18.30 | 18.32 | 176,076 | -0.21(-1.13%) |
Apr 08, 2019 | 18.27 | 18.53 | 18.13 | 18.53 | 228,948 | +0.15(+0.83%) |
Apr 05, 2019 | 18.39 | 18.55 | 18.33 | 18.38 | 250,537 | +0.03(+0.15%) |
Apr 04, 2019 | 18.17 | 18.49 | 18.12 | 18.35 | 291,993 | +0.17(+0.94%) |
Apr 03, 2019 | 18.31 | 18.52 | 18.18 | 18.18 | 158,622 | -0.07(-0.36%) |
Apr 02, 2019 | 18.32 | 18.47 | 18.16 | 18.25 | 407,510 | -0.07(-0.36%) |
Apr 01, 2019 | 18.37 | 18.60 | 18.30 | 18.31 | 494,342 | +0.04(+0.21%) |
Mar 29, 2019 | 18.53 | 18.53 | 18.12 | 18.28 | 376,069 | -0.11(-0.62%) |
Mar 28, 2019 | 18.25 | 18.46 | 18.22 | 18.39 | 327,884 | +0.14(+0.78%) |
Mar 27, 2019 | 18.17 | 18.46 | 18.04 | 18.25 | 283,181 | +0.05(+0.26%) |
Mar 26, 2019 | 17.91 | 18.23 | 17.88 | 18.20 | 1,020,763 | +0.38(+2.13%) |
Mar 25, 2019 | 18.00 | 18.12 | 17.81 | 17.82 | 369,806 | -0.19(-1.05%) |
Mar 22, 2019 | 18.33 | 18.33 | 17.99 | 18.01 | 468,266 | -0.35(-1.91%) |
Mar 21, 2019 | 18.03 | 18.37 | 18.03 | 18.36 | 398,998 | +0.25(+1.36%) |
Mar 20, 2019 | 18.40 | 18.50 | 18.07 | 18.12 | 567,046 | -0.37(-2.00%) |
Mar 19, 2019 | 19.04 | 19.04 | 18.46 | 18.48 | 406,211 | -0.56(-2.93%) |
Mar 18, 2019 | 18.99 | 19.19 | 18.90 | 19.04 | 349,324 | +0.07(+0.35%) |
Mar 15, 2019 | 19.32 | 19.45 | 18.95 | 18.98 | 701,709 | -0.34(-1.76%) |
Mar 14, 2019 | 19.40 | 19.58 | 19.16 | 19.32 | 360,604 | -0.11(-0.59%) |
Mar 13, 2019 | 19.22 | 19.60 | 19.13 | 19.43 | 559,048 | +0.22(+1.13%) |
Mar 12, 2019 | 19.27 | 19.28 | 18.87 | 19.21 | 502,686 | +0.00(+0.00%) |
Mar 11, 2019 | 18.77 | 19.34 | 18.70 | 19.21 | 796,090 | +0.45(+2.37%) |
Mar 08, 2019 | 18.42 | 18.86 | 18.41 | 18.77 | 487,976 | +0.11(+0.61%) |
Mar 07, 2019 | 18.50 | 18.73 | 18.38 | 18.66 | 466,794 | +0.13(+0.72%) |
Mar 06, 2019 | 18.46 | 18.57 | 18.24 | 18.52 | 685,236 | +0.01(+0.05%) |
Mar 05, 2019 | 18.72 | 18.72 | 18.41 | 18.51 | 580,072 | -0.18(-0.96%) |
Mar 04, 2019 | 19.06 | 19.16 | 18.67 | 18.69 | 421,787 | -0.33(-1.74%) |
Mar 01, 2019 | 19.20 | 19.20 | 18.93 | 19.02 | 347,634 | +0.00(+0.00%) |
Feb 28, 2019 | 19.14 | 19.14 | 18.82 | 19.02 | 468,106 | -0.14(-0.74%) |
Feb 27, 2019 | 19.55 | 19.61 | 19.05 | 19.17 | 416,343 | -0.38(-1.94%) |
Feb 26, 2019 | 19.50 | 19.65 | 19.33 | 19.55 | 579,420 | +0.00(+0.00%) |
Feb 25, 2019 | 19.78 | 19.95 | 19.51 | 19.55 | 370,402 | -0.15(-0.77%) |
Feb 22, 2019 | 19.83 | 19.83 | 19.43 | 19.70 | 404,446 | -0.14(-0.72%) |
Feb 21, 2019 | 20.03 | 20.11 | 19.71 | 19.84 | 246,443 | -0.18(-0.90%) |
Feb 20, 2019 | 19.96 | 20.20 | 19.88 | 20.02 | 715,291 | +0.12(+0.62%) |
Feb 19, 2019 | 19.73 | 20.04 | 19.55 | 19.90 | 391,634 | +0.16(+0.82%) |
Feb 15, 2019 | 20.07 | 20.15 | 19.64 | 19.73 | 476,782 | -0.27(-1.37%) |
Feb 14, 2019 | 19.89 | 20.19 | 19.87 | 20.01 | 269,236 | +0.04(+0.19%) |
Feb 13, 2019 | 19.67 | 20.00 | 19.63 | 19.97 | 208,681 | +0.29(+1.49%) |
Feb 12, 2019 | 19.34 | 19.70 | 19.31 | 19.68 | 261,475 | +0.41(+2.11%) |
Feb 11, 2019 | 19.16 | 19.28 | 18.92 | 19.27 | 240,194 | +0.17(+0.89%) |
Feb 08, 2019 | 19.16 | 19.35 | 18.90 | 19.10 | 282,479 | -0.16(-0.84%) |
Feb 07, 2019 | 19.15 | 19.48 | 19.13 | 19.26 | 334,980 | +0.00(+0.00%) |
Feb 06, 2019 | 19.42 | 19.65 | 19.19 | 19.26 | 147,800 | -0.17(-0.88%) |
Feb 05, 2019 | 19.45 | 19.57 | 19.35 | 19.43 | 254,350 | +0.01(+0.05%) |
Feb 04, 2019 | 19.02 | 19.57 | 18.84 | 19.42 | 364,704 | +0.39(+2.04%) |