Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.84 | 19.23 | 18.77 | 19.08 | 1,120,058 | +0.17(+0.90%) |
Apr 29, 2019 | 19.32 | 19.45 | 18.77 | 18.91 | 1,104,888 | -0.33(-1.72%) |
Apr 26, 2019 | 19.19 | 19.49 | 18.74 | 19.24 | 1,362,000 | +0.08(+0.42%) |
Apr 25, 2019 | 19.32 | 22.35 | 18.87 | 19.16 | 5,094,603 | -0.17(-0.88%) |
Apr 24, 2019 | 19.31 | 19.39 | 19.14 | 19.33 | 535,440 | +0.05(+0.26%) |
Apr 23, 2019 | 19.32 | 19.47 | 19.07 | 19.28 | 1,151,290 | -0.02(-0.10%) |
Apr 22, 2019 | 18.97 | 19.36 | 18.92 | 19.30 | 820,661 | +0.29(+1.53%) |
Apr 18, 2019 | 18.86 | 19.32 | 18.82 | 19.01 | 1,366,400 | +0.04(+0.21%) |
Apr 17, 2019 | 18.72 | 19.14 | 18.47 | 18.97 | 2,262,467 | +0.37(+1.99%) |
Apr 16, 2019 | 18.67 | 18.76 | 18.41 | 18.60 | 828,169 | -0.09(-0.48%) |
Apr 15, 2019 | 18.44 | 18.86 | 18.40 | 18.69 | 1,090,442 | +0.31(+1.69%) |
Apr 12, 2019 | 18.79 | 18.82 | 18.29 | 18.38 | 1,394,500 | -0.29(-1.55%) |
Apr 11, 2019 | 18.74 | 18.90 | 18.38 | 18.67 | 1,308,292 | -0.07(-0.37%) |
Apr 10, 2019 | 18.55 | 18.87 | 18.51 | 18.74 | 1,454,380 | +0.25(+1.35%) |
Apr 09, 2019 | 18.50 | 18.57 | 18.01 | 18.49 | 5,806,134 | +0.74(+4.17%) |
Apr 08, 2019 | 17.14 | 18.10 | 16.95 | 17.75 | 2,610,988 | +0.54(+3.14%) |
Apr 05, 2019 | 16.95 | 17.31 | 16.89 | 17.21 | 1,537,600 | +0.31(+1.83%) |
Apr 04, 2019 | 17.00 | 17.23 | 16.81 | 16.90 | 756,878 | -0.14(-0.82%) |
Apr 03, 2019 | 17.26 | 17.26 | 16.92 | 17.04 | 653,226 | -0.07(-0.41%) |
Apr 02, 2019 | 17.15 | 17.43 | 17.02 | 17.11 | 1,077,484 | -0.04(-0.23%) |
Apr 01, 2019 | 16.87 | 17.16 | 16.40 | 17.15 | 1,635,786 | +0.32(+1.90%) |
Mar 29, 2019 | 17.08 | 17.24 | 16.60 | 16.83 | 1,665,800 | -0.18(-1.06%) |
Mar 28, 2019 | 17.30 | 17.41 | 16.89 | 17.01 | 644,509 | -0.26(-1.51%) |
Mar 27, 2019 | 17.68 | 17.68 | 17.09 | 17.27 | 2,711,101 | -0.48(-2.70%) |
Mar 26, 2019 | 17.60 | 17.81 | 16.34 | 17.75 | 5,495,288 | +0.15(+0.85%) |
Mar 25, 2019 | 18.00 | 18.33 | 17.23 | 17.60 | 14,592,940 | +4.39(+33.23%) |
Mar 22, 2019 | 13.80 | 13.90 | 12.89 | 13.21 | 2,118,700 | -0.77(-5.51%) |
Mar 21, 2019 | 13.79 | 14.16 | 13.66 | 13.98 | 918,826 | +0.16(+1.16%) |
Mar 20, 2019 | 14.26 | 14.26 | 13.80 | 13.82 | 971,498 | -0.53(-3.69%) |
Mar 19, 2019 | 14.49 | 14.69 | 14.31 | 14.35 | 1,083,759 | -0.09(-0.62%) |
Mar 18, 2019 | 14.58 | 14.64 | 14.25 | 14.44 | 475,797 | -0.10(-0.69%) |
Mar 15, 2019 | 14.38 | 14.64 | 14.38 | 14.54 | 1,790,500 | +0.12(+0.83%) |
Mar 14, 2019 | 14.66 | 14.70 | 14.39 | 14.42 | 426,304 | -0.20(-1.37%) |
Mar 13, 2019 | 14.95 | 14.98 | 14.58 | 14.62 | 1,080,354 | -0.32(-2.14%) |
Mar 12, 2019 | 15.10 | 15.26 | 14.86 | 14.94 | 924,784 | +0.14(+0.95%) |
Mar 11, 2019 | 14.30 | 14.81 | 14.26 | 14.80 | 669,408 | +0.58(+4.08%) |
Mar 08, 2019 | 14.23 | 14.36 | 14.16 | 14.22 | 626,700 | -0.14(-0.97%) |
Mar 07, 2019 | 14.65 | 14.66 | 14.11 | 14.36 | 1,457,374 | -0.30(-2.05%) |
Mar 06, 2019 | 14.98 | 15.06 | 14.63 | 14.66 | 974,029 | -0.39(-2.59%) |
Mar 05, 2019 | 15.23 | 15.38 | 15.03 | 15.05 | 1,071,994 | -0.18(-1.18%) |
Mar 04, 2019 | 15.69 | 15.90 | 15.11 | 15.23 | 1,149,766 | -0.44(-2.81%) |
Mar 01, 2019 | 15.60 | 15.69 | 15.44 | 15.67 | 968,700 | +0.18(+1.16%) |
Feb 28, 2019 | 15.46 | 15.68 | 14.96 | 15.49 | 2,060,439 | +0.00(+0.00%) |
Feb 27, 2019 | 15.72 | 15.72 | 15.39 | 15.49 | 856,186 | -0.30(-1.90%) |
Feb 26, 2019 | 16.33 | 16.43 | 15.78 | 15.79 | 719,764 | -0.56(-3.43%) |
Feb 25, 2019 | 16.29 | 16.51 | 16.11 | 16.35 | 902,672 | +0.24(+1.49%) |
Feb 22, 2019 | 16.22 | 16.42 | 16.03 | 16.11 | 686,700 | +0.00(+0.00%) |
Feb 21, 2019 | 16.02 | 16.22 | 15.91 | 16.11 | 445,087 | +0.11(+0.69%) |
Feb 20, 2019 | 15.96 | 16.36 | 15.95 | 16.00 | 621,627 | -0.19(-1.17%) |
Feb 19, 2019 | 15.90 | 16.41 | 15.86 | 16.19 | 1,144,242 | +0.27(+1.70%) |
Feb 15, 2019 | 15.88 | 16.12 | 15.66 | 15.92 | 733,600 | +0.13(+0.82%) |
Feb 14, 2019 | 16.19 | 16.23 | 15.74 | 15.79 | 905,895 | -0.39(-2.41%) |
Feb 13, 2019 | 15.60 | 16.20 | 15.52 | 16.18 | 1,472,490 | +0.71(+4.59%) |
Feb 12, 2019 | 15.40 | 15.84 | 14.90 | 15.47 | 1,923,867 | -0.05(-0.32%) |
Feb 11, 2019 | 16.40 | 16.74 | 15.25 | 15.52 | 3,917,223 | -2.21(-12.46%) |
Feb 08, 2019 | 17.60 | 17.76 | 17.18 | 17.73 | 1,156,600 | +0.08(+0.45%) |
Feb 07, 2019 | 17.26 | 17.68 | 17.13 | 17.65 | 1,031,934 | +0.19(+1.09%) |
Feb 06, 2019 | 17.11 | 17.50 | 16.98 | 17.46 | 899,708 | +0.40(+2.34%) |
Feb 05, 2019 | 17.26 | 17.33 | 16.85 | 17.06 | 786,246 | -0.15(-0.87%) |
Feb 04, 2019 | 17.20 | 17.37 | 17.04 | 17.21 | 466,948 | +0.06(+0.35%) |