Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.24 | 20.85 | 18.82 | 20.24 | 3,171,284 | -0.15(-0.74%) |
Apr 29, 2019 | 20.62 | 21.48 | 20.32 | 20.39 | 4,042,555 | -0.08(-0.39%) |
Apr 26, 2019 | 20.00 | 20.51 | 19.90 | 20.47 | 1,699,800 | +0.56(+2.81%) |
Apr 25, 2019 | 19.76 | 20.74 | 19.24 | 19.91 | 2,382,463 | +0.03(+0.15%) |
Apr 24, 2019 | 19.39 | 19.99 | 19.16 | 19.88 | 1,500,578 | +0.37(+1.90%) |
Apr 23, 2019 | 19.13 | 19.52 | 18.76 | 19.51 | 1,209,945 | +0.34(+1.77%) |
Apr 22, 2019 | 19.32 | 19.71 | 18.75 | 19.17 | 1,964,000 | -0.33(-1.69%) |
Apr 18, 2019 | 19.18 | 19.52 | 19.07 | 19.50 | 2,859,600 | +0.27(+1.40%) |
Apr 17, 2019 | 18.76 | 19.27 | 18.69 | 19.23 | 3,773,013 | +0.77(+4.17%) |
Apr 16, 2019 | 17.99 | 18.62 | 17.95 | 18.46 | 1,548,090 | +0.37(+2.05%) |
Apr 15, 2019 | 18.30 | 18.50 | 17.82 | 18.09 | 1,672,368 | -0.54(-2.90%) |
Apr 12, 2019 | 17.47 | 18.73 | 17.42 | 18.63 | 3,562,600 | +1.09(+6.21%) |
Apr 11, 2019 | 18.04 | 18.14 | 17.25 | 17.54 | 2,780,763 | -0.70(-3.84%) |
Apr 10, 2019 | 17.60 | 18.48 | 15.78 | 18.24 | 6,095,069 | +0.69(+3.93%) |
Apr 09, 2019 | 17.80 | 18.05 | 17.48 | 17.55 | 2,573,406 | -0.31(-1.74%) |
Apr 08, 2019 | 17.68 | 17.89 | 17.01 | 17.86 | 3,219,830 | +0.34(+1.94%) |
Apr 05, 2019 | 16.45 | 18.09 | 16.38 | 17.52 | 5,946,600 | +0.89(+5.35%) |
Apr 04, 2019 | 15.35 | 17.13 | 15.20 | 16.63 | 8,092,249 | +1.23(+7.99%) |
Apr 03, 2019 | 16.80 | 17.29 | 15.35 | 15.40 | 6,414,807 | +0.05(+0.33%) |
Apr 02, 2019 | 15.25 | 16.35 | 15.07 | 15.35 | 2,745,166 | +0.10(+0.66%) |
Apr 01, 2019 | 15.85 | 16.00 | 15.12 | 15.25 | 2,061,452 | -0.41(-2.62%) |
Mar 29, 2019 | 15.33 | 16.18 | 14.98 | 15.66 | 3,384,300 | +0.46(+3.03%) |
Mar 28, 2019 | 15.60 | 15.78 | 14.99 | 15.20 | 2,417,514 | -0.41(-2.63%) |
Mar 27, 2019 | 15.76 | 16.09 | 15.03 | 15.61 | 2,994,630 | -0.16(-1.01%) |
Mar 26, 2019 | 15.86 | 16.13 | 15.62 | 15.77 | 1,804,229 | -0.01(-0.06%) |
Mar 25, 2019 | 15.65 | 16.23 | 15.30 | 15.78 | 2,134,199 | +0.04(+0.25%) |
Mar 22, 2019 | 16.15 | 16.46 | 15.59 | 15.74 | 2,142,700 | -0.35(-2.18%) |
Mar 21, 2019 | 15.87 | 16.11 | 14.81 | 16.09 | 5,843,179 | -0.89(-5.24%) |
Mar 20, 2019 | 17.00 | 17.95 | 16.73 | 16.98 | 2,244,709 | -0.14(-0.82%) |
Mar 19, 2019 | 15.90 | 17.90 | 15.77 | 17.12 | 3,982,874 | +1.10(+6.87%) |
Mar 18, 2019 | 17.04 | 17.32 | 15.62 | 16.02 | 4,388,970 | -1.15(-6.70%) |
Mar 15, 2019 | 17.62 | 17.78 | 16.81 | 17.17 | 3,509,600 | -0.21(-1.21%) |
Mar 14, 2019 | 18.00 | 18.03 | 16.86 | 17.38 | 2,277,023 | -0.56(-3.12%) |
Mar 13, 2019 | 17.71 | 18.11 | 17.59 | 17.94 | 3,100,772 | +0.17(+0.96%) |
Mar 12, 2019 | 17.75 | 18.89 | 17.47 | 17.77 | 3,930,235 | +0.08(+0.45%) |
Mar 11, 2019 | 18.04 | 18.40 | 17.69 | 17.69 | 3,045,041 | -0.47(-2.59%) |
Mar 08, 2019 | 17.76 | 18.17 | 17.40 | 18.16 | 4,423,200 | -0.01(-0.06%) |
Mar 07, 2019 | 18.08 | 18.83 | 17.68 | 18.17 | 5,168,266 | -0.09(-0.49%) |
Mar 06, 2019 | 18.71 | 19.02 | 17.68 | 18.26 | 5,111,978 | +0.50(+2.82%) |
Mar 05, 2019 | 21.00 | 21.01 | 15.38 | 17.76 | 19,546,868 | -3.36(-15.91%) |
Mar 04, 2019 | 23.50 | 23.60 | 20.93 | 21.12 | 4,430,895 | -2.23(-9.55%) |
Mar 01, 2019 | 24.20 | 24.40 | 22.87 | 23.35 | 1,795,300 | -0.73(-3.03%) |
Feb 28, 2019 | 24.62 | 24.69 | 23.69 | 24.08 | 1,476,637 | -0.64(-2.59%) |
Feb 27, 2019 | 24.05 | 25.48 | 23.86 | 24.72 | 2,045,184 | +0.30(+1.23%) |
Feb 26, 2019 | 25.75 | 25.98 | 23.47 | 24.42 | 3,786,874 | -0.28(-1.13%) |
Feb 25, 2019 | 24.10 | 25.40 | 23.87 | 24.70 | 2,334,639 | +0.85(+3.56%) |
Feb 22, 2019 | 24.71 | 25.00 | 23.54 | 23.85 | 1,807,800 | -0.74(-3.01%) |
Feb 21, 2019 | 24.00 | 25.25 | 23.91 | 24.59 | 2,847,937 | +0.53(+2.20%) |
Feb 20, 2019 | 22.25 | 24.50 | 21.80 | 24.06 | 5,249,754 | +2.44(+11.29%) |
Feb 19, 2019 | 23.01 | 23.20 | 21.19 | 21.62 | 3,612,482 | -1.48(-6.41%) |
Feb 15, 2019 | 22.90 | 23.59 | 22.90 | 23.10 | 1,407,000 | +0.28(+1.23%) |
Feb 14, 2019 | 22.62 | 23.07 | 22.34 | 22.82 | 1,259,097 | -0.18(-0.78%) |
Feb 13, 2019 | 23.30 | 23.55 | 22.80 | 23.00 | 1,745,367 | -0.30(-1.29%) |
Feb 12, 2019 | 22.74 | 23.34 | 22.63 | 23.30 | 1,412,319 | +0.63(+2.78%) |
Feb 11, 2019 | 23.40 | 23.93 | 22.44 | 22.67 | 2,604,458 | -0.81(-3.45%) |
Feb 08, 2019 | 22.71 | 23.61 | 22.22 | 23.48 | 2,069,900 | +0.51(+2.22%) |
Feb 07, 2019 | 23.22 | 23.42 | 22.09 | 22.97 | 2,486,658 | -0.61(-2.59%) |
Feb 06, 2019 | 24.77 | 26.95 | 23.40 | 23.58 | 5,034,580 | -0.36(-1.50%) |
Feb 05, 2019 | 23.37 | 23.94 | 22.91 | 23.94 | 1,494,814 | +0.64(+2.75%) |
Feb 04, 2019 | 24.92 | 25.00 | 23.21 | 23.30 | 2,257,021 | -1.60(-6.43%) |