Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.46 | 19.65 | 18.85 | 19.08 | 690,663 | -0.39(-2.00%) |
Apr 29, 2019 | 19.45 | 19.62 | 19.34 | 19.47 | 507,926 | +0.12(+0.62%) |
Apr 26, 2019 | 19.38 | 19.50 | 18.92 | 19.35 | 442,800 | -0.05(-0.26%) |
Apr 25, 2019 | 19.24 | 19.54 | 18.64 | 19.40 | 489,317 | +0.36(+1.89%) |
Apr 24, 2019 | 19.00 | 19.32 | 18.37 | 19.04 | 753,053 | +0.13(+0.69%) |
Apr 23, 2019 | 17.75 | 19.15 | 17.70 | 18.91 | 858,596 | +1.21(+6.84%) |
Apr 22, 2019 | 18.14 | 18.25 | 17.46 | 17.70 | 745,707 | -0.44(-2.43%) |
Apr 18, 2019 | 18.10 | 18.46 | 17.32 | 18.14 | 750,400 | +0.07(+0.39%) |
Apr 17, 2019 | 19.46 | 19.79 | 18.01 | 18.07 | 1,137,151 | -1.21(-6.28%) |
Apr 16, 2019 | 19.54 | 19.63 | 19.10 | 19.28 | 745,934 | -0.16(-0.82%) |
Apr 15, 2019 | 18.75 | 19.83 | 18.59 | 19.44 | 1,255,693 | +0.71(+3.79%) |
Apr 12, 2019 | 19.37 | 19.63 | 18.62 | 18.73 | 713,600 | -0.74(-3.80%) |
Apr 11, 2019 | 20.25 | 20.25 | 19.39 | 19.47 | 799,367 | -0.87(-4.28%) |
Apr 10, 2019 | 20.52 | 20.67 | 20.14 | 20.34 | 620,009 | -0.12(-0.59%) |
Apr 09, 2019 | 20.13 | 20.59 | 19.98 | 20.46 | 443,481 | +0.29(+1.44%) |
Apr 08, 2019 | 19.78 | 20.85 | 19.67 | 20.17 | 1,323,080 | +0.50(+2.54%) |
Apr 05, 2019 | 19.67 | 19.88 | 19.56 | 19.67 | 443,400 | +0.07(+0.36%) |
Apr 04, 2019 | 19.76 | 19.77 | 19.30 | 19.60 | 333,680 | -0.18(-0.91%) |
Apr 03, 2019 | 19.82 | 19.94 | 19.51 | 19.78 | 342,973 | +0.17(+0.87%) |
Apr 02, 2019 | 19.57 | 19.69 | 19.22 | 19.61 | 335,466 | +0.02(+0.10%) |
Apr 01, 2019 | 19.78 | 19.94 | 19.49 | 19.59 | 375,389 | -0.03(-0.15%) |
Mar 29, 2019 | 19.30 | 19.68 | 19.01 | 19.62 | 461,200 | +0.52(+2.72%) |
Mar 28, 2019 | 18.84 | 19.18 | 18.62 | 19.10 | 480,756 | +0.31(+1.65%) |
Mar 27, 2019 | 18.98 | 19.23 | 18.52 | 18.79 | 531,777 | -0.20(-1.05%) |
Mar 26, 2019 | 18.37 | 19.03 | 18.37 | 18.99 | 395,178 | +0.74(+4.05%) |
Mar 25, 2019 | 18.31 | 18.86 | 18.17 | 18.25 | 450,832 | -0.05(-0.27%) |
Mar 22, 2019 | 19.49 | 19.53 | 18.27 | 18.30 | 591,500 | -1.34(-6.82%) |
Mar 21, 2019 | 19.17 | 19.69 | 19.17 | 19.64 | 470,006 | +0.27(+1.39%) |
Mar 20, 2019 | 19.51 | 19.91 | 19.19 | 19.37 | 564,685 | -0.15(-0.77%) |
Mar 19, 2019 | 19.17 | 19.85 | 19.15 | 19.52 | 658,817 | +0.46(+2.41%) |
Mar 18, 2019 | 18.37 | 19.10 | 18.24 | 19.06 | 615,265 | +0.69(+3.76%) |
Mar 15, 2019 | 18.97 | 19.23 | 18.17 | 18.37 | 1,716,700 | -0.58(-3.06%) |
Mar 14, 2019 | 19.45 | 19.49 | 18.91 | 18.95 | 795,322 | -0.53(-2.72%) |
Mar 13, 2019 | 19.12 | 19.87 | 17.88 | 19.48 | 3,535,456 | +2.05(+11.76%) |
Mar 12, 2019 | 17.26 | 17.52 | 16.76 | 17.43 | 592,216 | +0.30(+1.75%) |
Mar 11, 2019 | 16.67 | 17.16 | 16.36 | 17.13 | 601,345 | +0.53(+3.19%) |
Mar 08, 2019 | 16.14 | 16.65 | 16.08 | 16.60 | 413,500 | +0.25(+1.53%) |
Mar 07, 2019 | 16.13 | 16.61 | 15.73 | 16.35 | 433,218 | +0.25(+1.55%) |
Mar 06, 2019 | 16.66 | 16.79 | 16.03 | 16.10 | 610,544 | -0.54(-3.25%) |
Mar 05, 2019 | 17.08 | 17.19 | 16.63 | 16.64 | 438,411 | -0.49(-2.86%) |
Mar 04, 2019 | 17.34 | 17.50 | 16.55 | 17.13 | 679,198 | -0.09(-0.52%) |
Mar 01, 2019 | 17.14 | 17.35 | 16.85 | 17.22 | 509,500 | +0.17(+1.00%) |
Feb 28, 2019 | 17.40 | 17.50 | 17.01 | 17.05 | 520,992 | -0.34(-1.96%) |
Feb 27, 2019 | 16.86 | 17.49 | 16.83 | 17.39 | 652,959 | +0.48(+2.84%) |
Feb 26, 2019 | 17.05 | 17.12 | 16.73 | 16.91 | 432,439 | -0.23(-1.34%) |
Feb 25, 2019 | 17.18 | 17.51 | 16.66 | 17.14 | 542,690 | +0.19(+1.12%) |
Feb 22, 2019 | 16.63 | 17.06 | 16.51 | 16.95 | 495,800 | +0.31(+1.86%) |
Feb 21, 2019 | 16.56 | 16.78 | 16.20 | 16.64 | 461,983 | +0.10(+0.60%) |
Feb 20, 2019 | 16.79 | 16.91 | 16.28 | 16.54 | 527,710 | -0.36(-2.13%) |
Feb 19, 2019 | 17.06 | 17.38 | 16.85 | 16.90 | 528,526 | -0.15(-0.88%) |
Feb 15, 2019 | 16.72 | 17.07 | 16.52 | 17.05 | 593,700 | +0.50(+3.02%) |
Feb 14, 2019 | 16.65 | 16.92 | 16.35 | 16.55 | 420,758 | -0.18(-1.08%) |
Feb 13, 2019 | 16.57 | 16.98 | 16.25 | 16.73 | 482,703 | +0.17(+1.03%) |
Feb 12, 2019 | 16.49 | 16.82 | 16.17 | 16.56 | 585,119 | +0.19(+1.16%) |
Feb 11, 2019 | 16.97 | 16.98 | 16.03 | 16.37 | 846,076 | -0.43(-2.56%) |
Feb 08, 2019 | 15.22 | 17.11 | 15.22 | 16.80 | 1,526,300 | +1.57(+10.31%) |
Feb 07, 2019 | 15.58 | 15.60 | 15.00 | 15.23 | 483,785 | -0.35(-2.25%) |
Feb 06, 2019 | 15.77 | 16.03 | 15.51 | 15.58 | 432,442 | +0.09(+0.58%) |
Feb 05, 2019 | 15.39 | 16.10 | 15.21 | 15.49 | 595,382 | +0.12(+0.78%) |
Feb 04, 2019 | 15.16 | 15.45 | 15.11 | 15.37 | 347,690 | +0.26(+1.72%) |