Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 16.03 | 16.24 | 15.15 | 15.78 | 61,770 | -0.28(-1.74%) |
Apr 29, 2019 | 16.72 | 16.72 | 15.40 | 16.06 | 78,854 | -0.71(-4.21%) |
Apr 26, 2019 | 17.39 | 17.39 | 16.41 | 16.76 | 64,578 | -0.84(-4.75%) |
Apr 25, 2019 | 18.40 | 18.40 | 17.10 | 17.60 | 64,071 | -0.97(-5.21%) |
Apr 24, 2019 | 18.73 | 18.84 | 18.39 | 18.57 | 32,599 | -0.19(-1.02%) |
Apr 23, 2019 | 18.99 | 19.05 | 18.59 | 18.76 | 23,634 | -0.18(-0.97%) |
Apr 22, 2019 | 18.84 | 19.23 | 18.84 | 18.94 | 29,076 | -0.37(-1.94%) |
Apr 18, 2019 | 19.58 | 19.58 | 19.25 | 19.32 | 23,055 | -0.24(-1.20%) |
Apr 17, 2019 | 19.48 | 19.65 | 19.15 | 19.55 | 24,799 | +0.12(+0.63%) |
Apr 16, 2019 | 19.79 | 19.79 | 19.27 | 19.43 | 11,600 | -0.02(-0.09%) |
Apr 15, 2019 | 19.20 | 19.89 | 19.14 | 19.45 | 23,657 | +0.02(+0.09%) |
Apr 12, 2019 | 19.84 | 20.03 | 19.24 | 19.43 | 23,514 | -0.35(-1.76%) |
Apr 11, 2019 | 19.04 | 20.27 | 18.93 | 19.78 | 55,376 | +0.82(+4.32%) |
Apr 10, 2019 | 18.92 | 18.96 | 18.64 | 18.96 | 21,360 | +0.10(+0.55%) |
Apr 09, 2019 | 18.92 | 19.17 | 18.70 | 18.86 | 18,592 | -0.20(-1.05%) |
Apr 08, 2019 | 19.50 | 19.69 | 18.97 | 19.06 | 51,042 | -0.65(-3.27%) |
Apr 05, 2019 | 19.44 | 19.79 | 19.29 | 19.70 | 30,970 | +0.34(+1.76%) |
Apr 04, 2019 | 18.70 | 19.49 | 18.31 | 19.36 | 47,391 | +0.66(+3.54%) |
Apr 03, 2019 | 18.46 | 19.01 | 18.24 | 18.70 | 63,933 | +0.34(+1.85%) |
Apr 02, 2019 | 18.36 | 18.62 | 18.16 | 18.36 | 32,523 | +0.03(+0.14%) |
Apr 01, 2019 | 18.84 | 19.03 | 18.04 | 18.33 | 60,169 | -0.37(-2.00%) |
Mar 29, 2019 | 18.26 | 18.71 | 18.09 | 18.71 | 70,887 | +0.45(+2.48%) |
Mar 28, 2019 | 18.30 | 18.48 | 17.82 | 18.26 | 34,387 | -0.05(-0.29%) |
Mar 27, 2019 | 18.69 | 18.71 | 18.26 | 18.31 | 28,844 | -0.41(-2.19%) |
Mar 26, 2019 | 18.20 | 18.74 | 18.02 | 18.72 | 39,600 | +0.42(+2.29%) |
Mar 25, 2019 | 17.71 | 18.45 | 17.55 | 18.30 | 24,609 | +0.45(+2.54%) |
Mar 22, 2019 | 17.78 | 18.11 | 17.53 | 17.85 | 44,734 | +0.01(+0.05%) |
Mar 21, 2019 | 17.89 | 18.09 | 17.82 | 17.84 | 22,280 | -0.06(-0.34%) |
Mar 20, 2019 | 18.31 | 18.53 | 17.72 | 17.90 | 38,317 | -0.41(-2.24%) |
Mar 19, 2019 | 18.78 | 18.78 | 18.05 | 18.31 | 56,852 | -0.38(-2.05%) |
Mar 18, 2019 | 18.53 | 18.74 | 18.13 | 18.69 | 56,858 | -0.02(-0.09%) |
Mar 15, 2019 | 18.18 | 18.87 | 18.05 | 18.71 | 116,310 | +0.54(+2.97%) |
Mar 14, 2019 | 18.74 | 19.05 | 18.06 | 18.17 | 25,602 | -0.62(-3.29%) |
Mar 13, 2019 | 18.47 | 18.88 | 18.37 | 18.79 | 48,047 | +0.31(+1.65%) |
Mar 12, 2019 | 18.20 | 18.91 | 18.20 | 18.48 | 36,001 | +0.24(+1.34%) |
Mar 11, 2019 | 18.33 | 18.44 | 17.84 | 18.24 | 87,343 | -0.09(-0.48%) |
Mar 08, 2019 | 17.38 | 18.42 | 17.38 | 18.33 | 96,122 | +0.94(+5.42%) |
Mar 07, 2019 | 19.96 | 19.96 | 17.07 | 17.38 | 281,518 | -3.43(-16.50%) |
Mar 06, 2019 | 21.27 | 21.30 | 20.54 | 20.82 | 42,807 | -0.39(-1.85%) |
Mar 05, 2019 | 21.25 | 21.45 | 21.05 | 21.21 | 54,034 | -0.05(-0.25%) |
Mar 04, 2019 | 21.29 | 21.35 | 21.05 | 21.26 | 57,670 | -0.03(-0.12%) |
Mar 01, 2019 | 21.27 | 21.39 | 21.09 | 21.29 | 11,011 | +0.13(+0.62%) |
Feb 28, 2019 | 21.77 | 21.95 | 21.16 | 21.16 | 15,283 | -0.51(-2.35%) |
Feb 27, 2019 | 21.22 | 21.83 | 21.22 | 21.67 | 14,459 | +0.39(+1.84%) |
Feb 26, 2019 | 21.65 | 21.69 | 21.18 | 21.28 | 23,987 | -0.12(-0.57%) |
Feb 25, 2019 | 21.49 | 21.61 | 21.38 | 21.40 | 24,138 | +0.01(+0.04%) |
Feb 22, 2019 | 21.35 | 21.46 | 20.92 | 21.39 | 64,224 | +0.09(+0.41%) |
Feb 21, 2019 | 21.00 | 21.47 | 21.00 | 21.30 | 61,805 | +0.05(+0.25%) |
Feb 20, 2019 | 21.11 | 21.37 | 21.11 | 21.25 | 52,544 | -0.03(-0.16%) |
Feb 19, 2019 | 21.52 | 21.58 | 20.84 | 21.29 | 32,859 | -0.33(-1.53%) |
Feb 15, 2019 | 21.73 | 21.89 | 21.55 | 21.62 | 35,334 | +0.05(+0.24%) |
Feb 14, 2019 | 21.98 | 22.06 | 21.42 | 21.56 | 18,484 | -0.15(-0.68%) |
Feb 13, 2019 | 21.64 | 22.15 | 21.45 | 21.71 | 35,080 | -0.01(-0.04%) |
Feb 12, 2019 | 21.91 | 22.07 | 21.31 | 21.72 | 37,666 | +0.01(+0.04%) |
Feb 11, 2019 | 21.62 | 22.06 | 21.36 | 21.71 | 36,084 | -0.01(-0.04%) |
Feb 08, 2019 | 22.07 | 22.55 | 20.92 | 21.72 | 26,472 | -0.53(-2.38%) |
Feb 07, 2019 | 22.50 | 23.13 | 21.81 | 22.25 | 15,586 | -0.24(-1.08%) |
Feb 06, 2019 | 23.27 | 23.63 | 22.08 | 22.49 | 42,012 | -0.85(-3.65%) |
Feb 05, 2019 | 23.02 | 23.84 | 22.86 | 23.35 | 25,155 | +0.50(+2.17%) |
Feb 04, 2019 | 22.79 | 23.14 | 22.78 | 22.85 | 16,839 | +0.09(+0.38%) |