Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.00 | 21.00 | 20.07 | 20.20 | 84,300 | -0.81(-3.86%) |
Apr 29, 2019 | 21.84 | 23.72 | 20.44 | 21.01 | 98,831 | -0.80(-3.67%) |
Apr 26, 2019 | 20.31 | 23.21 | 20.07 | 21.81 | 114,700 | +1.52(+7.49%) |
Apr 25, 2019 | 20.08 | 20.57 | 19.95 | 20.29 | 43,779 | +0.32(+1.63%) |
Apr 24, 2019 | 19.66 | 20.38 | 19.66 | 19.96 | 84,035 | +0.16(+0.78%) |
Apr 23, 2019 | 19.31 | 20.20 | 19.20 | 19.81 | 140,743 | +0.58(+3.02%) |
Apr 22, 2019 | 19.14 | 19.89 | 18.66 | 19.23 | 159,125 | +0.24(+1.26%) |
Apr 18, 2019 | 18.51 | 19.40 | 18.43 | 18.99 | 50,600 | +0.45(+2.43%) |
Apr 17, 2019 | 19.56 | 19.85 | 18.08 | 18.54 | 130,375 | -0.86(-4.43%) |
Apr 16, 2019 | 20.20 | 20.85 | 19.22 | 19.40 | 85,012 | -0.69(-3.43%) |
Apr 15, 2019 | 20.77 | 20.77 | 20.05 | 20.09 | 35,246 | -0.71(-3.41%) |
Apr 12, 2019 | 20.99 | 20.99 | 20.55 | 20.80 | 83,400 | -0.07(-0.34%) |
Apr 11, 2019 | 21.93 | 21.93 | 20.62 | 20.87 | 174,056 | -1.09(-4.96%) |
Apr 10, 2019 | 21.80 | 22.10 | 20.51 | 21.96 | 90,129 | +0.29(+1.34%) |
Apr 09, 2019 | 22.54 | 22.54 | 21.00 | 21.67 | 104,646 | +0.63(+2.99%) |
Apr 08, 2019 | 21.52 | 23.07 | 20.97 | 21.04 | 63,588 | -0.48(-2.23%) |
Apr 05, 2019 | 21.67 | 22.21 | 21.25 | 21.52 | 80,200 | -0.08(-0.37%) |
Apr 04, 2019 | 23.62 | 23.62 | 21.37 | 21.60 | 132,557 | -1.56(-6.74%) |
Apr 03, 2019 | 23.97 | 24.00 | 23.03 | 23.16 | 83,712 | -0.47(-1.99%) |
Apr 02, 2019 | 23.31 | 24.18 | 23.18 | 23.63 | 51,938 | +0.30(+1.29%) |
Apr 01, 2019 | 24.00 | 24.14 | 23.11 | 23.33 | 93,799 | -0.62(-2.59%) |
Mar 29, 2019 | 24.08 | 24.41 | 23.00 | 23.95 | 111,100 | +0.24(+1.01%) |
Mar 28, 2019 | 23.29 | 24.03 | 23.13 | 23.71 | 49,956 | +0.77(+3.36%) |
Mar 27, 2019 | 23.76 | 23.88 | 22.78 | 22.94 | 67,449 | -0.87(-3.65%) |
Mar 26, 2019 | 23.41 | 24.50 | 23.21 | 23.81 | 65,402 | +0.82(+3.57%) |
Mar 25, 2019 | 23.26 | 23.60 | 22.65 | 22.99 | 95,551 | -0.25(-1.08%) |
Mar 22, 2019 | 24.10 | 24.46 | 22.61 | 23.24 | 86,000 | -1.11(-4.56%) |
Mar 21, 2019 | 23.64 | 24.93 | 23.52 | 24.35 | 110,807 | +0.81(+3.44%) |
Mar 20, 2019 | 22.24 | 23.94 | 21.88 | 23.54 | 105,432 | +1.26(+5.66%) |
Mar 19, 2019 | 21.95 | 22.95 | 21.51 | 22.28 | 89,844 | +0.44(+2.01%) |
Mar 18, 2019 | 22.90 | 23.17 | 21.71 | 21.84 | 57,802 | -0.76(-3.36%) |
Mar 15, 2019 | 21.59 | 23.89 | 21.31 | 22.60 | 188,200 | +1.10(+5.12%) |
Mar 14, 2019 | 22.04 | 22.57 | 21.31 | 21.50 | 43,653 | -0.50(-2.27%) |
Mar 13, 2019 | 20.72 | 22.09 | 20.65 | 22.00 | 55,990 | +1.38(+6.69%) |
Mar 12, 2019 | 21.49 | 21.61 | 20.12 | 20.62 | 79,386 | -0.80(-3.73%) |
Mar 11, 2019 | 20.63 | 21.98 | 20.58 | 21.42 | 73,927 | +0.89(+4.34%) |
Mar 08, 2019 | 20.27 | 20.98 | 20.27 | 20.53 | 24,300 | +0.06(+0.29%) |
Mar 07, 2019 | 20.00 | 21.28 | 19.88 | 20.47 | 73,134 | +0.56(+2.81%) |
Mar 06, 2019 | 20.75 | 22.23 | 19.75 | 19.91 | 327,128 | -0.84(-4.05%) |
Mar 05, 2019 | 21.50 | 22.41 | 20.14 | 20.75 | 78,129 | -0.69(-3.22%) |
Mar 04, 2019 | 22.16 | 24.41 | 20.80 | 21.44 | 74,193 | -0.31(-1.43%) |
Mar 01, 2019 | 21.82 | 22.45 | 21.56 | 21.75 | 143,200 | +0.49(+2.30%) |
Feb 28, 2019 | 21.01 | 21.59 | 20.56 | 21.26 | 46,704 | +0.41(+1.97%) |
Feb 27, 2019 | 21.28 | 21.64 | 20.54 | 20.85 | 60,359 | -0.49(-2.30%) |
Feb 26, 2019 | 21.57 | 21.91 | 20.20 | 21.34 | 76,121 | -0.11(-0.51%) |
Feb 25, 2019 | 22.24 | 22.24 | 21.01 | 21.45 | 70,394 | -0.05(-0.23%) |
Feb 22, 2019 | 22.89 | 22.89 | 21.18 | 21.50 | 152,100 | -1.00(-4.44%) |
Feb 21, 2019 | 20.99 | 22.66 | 20.80 | 22.50 | 314,357 | +1.37(+6.48%) |
Feb 20, 2019 | 18.18 | 21.81 | 18.18 | 21.13 | 358,549 | +3.13(+17.39%) |
Feb 19, 2019 | 16.50 | 18.15 | 16.47 | 18.00 | 336,072 | +1.56(+9.49%) |
Feb 15, 2019 | 15.89 | 16.50 | 15.89 | 16.44 | 33,200 | +0.79(+5.05%) |
Feb 14, 2019 | 15.93 | 16.42 | 15.43 | 15.65 | 88,864 | -0.05(-0.32%) |
Feb 13, 2019 | 15.75 | 15.89 | 15.38 | 15.70 | 46,723 | -0.02(-0.13%) |
Feb 12, 2019 | 14.62 | 15.75 | 14.62 | 15.72 | 54,881 | +1.16(+7.97%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.35 | 14.56 | 18,971 | -0.34(-2.28%) |
Feb 08, 2019 | 14.69 | 15.68 | 14.69 | 14.90 | 32,700 | +0.10(+0.68%) |
Feb 07, 2019 | 14.76 | 15.14 | 14.57 | 14.80 | 15,185 | -0.11(-0.74%) |
Feb 06, 2019 | 14.62 | 15.10 | 14.11 | 14.91 | 37,376 | +0.26(+1.77%) |
Feb 05, 2019 | 15.00 | 15.15 | 14.52 | 14.65 | 26,372 | -0.53(-3.49%) |
Feb 04, 2019 | 15.00 | 15.74 | 14.66 | 15.18 | 106,843 | +0.37(+2.50%) |