Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.32 | 17.37 | 16.94 | 17.29 | 376,718 | -0.14(-0.80%) |
Apr 29, 2019 | 16.41 | 17.58 | 16.41 | 17.43 | 553,933 | +0.90(+5.44%) |
Apr 26, 2019 | 15.58 | 16.70 | 15.51 | 16.53 | 1,123,500 | +0.77(+4.89%) |
Apr 25, 2019 | 17.65 | 18.11 | 15.57 | 15.76 | 1,996,753 | -4.06(-20.48%) |
Apr 24, 2019 | 19.32 | 19.86 | 19.22 | 19.82 | 239,877 | +0.43(+2.22%) |
Apr 23, 2019 | 19.02 | 19.41 | 18.86 | 19.39 | 137,675 | +0.45(+2.38%) |
Apr 22, 2019 | 19.42 | 19.57 | 18.67 | 18.94 | 297,792 | -0.57(-2.92%) |
Apr 18, 2019 | 19.74 | 19.85 | 19.29 | 19.51 | 203,900 | -0.29(-1.46%) |
Apr 17, 2019 | 19.66 | 19.99 | 19.66 | 19.80 | 149,219 | +0.14(+0.71%) |
Apr 16, 2019 | 19.56 | 19.79 | 19.45 | 19.66 | 96,954 | +0.13(+0.67%) |
Apr 15, 2019 | 19.57 | 19.76 | 19.38 | 19.53 | 173,614 | -0.02(-0.10%) |
Apr 12, 2019 | 19.66 | 19.88 | 19.55 | 19.55 | 205,300 | -0.01(-0.05%) |
Apr 11, 2019 | 19.50 | 19.68 | 19.20 | 19.56 | 397,991 | +0.13(+0.67%) |
Apr 10, 2019 | 19.10 | 19.50 | 19.03 | 19.43 | 161,100 | +0.44(+2.32%) |
Apr 09, 2019 | 19.80 | 19.80 | 18.95 | 18.99 | 189,634 | -0.91(-4.57%) |
Apr 08, 2019 | 19.48 | 19.91 | 19.43 | 19.90 | 208,413 | +0.31(+1.58%) |
Apr 05, 2019 | 19.56 | 19.80 | 19.47 | 19.59 | 203,400 | +0.14(+0.72%) |
Apr 04, 2019 | 19.37 | 19.47 | 19.14 | 19.45 | 243,016 | +0.12(+0.62%) |
Apr 03, 2019 | 19.11 | 19.42 | 18.96 | 19.33 | 134,289 | +0.33(+1.74%) |
Apr 02, 2019 | 19.09 | 19.14 | 18.80 | 19.00 | 190,146 | -0.18(-0.94%) |
Apr 01, 2019 | 19.36 | 19.38 | 19.02 | 19.18 | 154,126 | +0.02(+0.10%) |
Mar 29, 2019 | 19.20 | 19.50 | 18.96 | 19.16 | 371,100 | +0.11(+0.58%) |
Mar 28, 2019 | 18.76 | 19.18 | 18.61 | 19.05 | 239,148 | +0.37(+1.98%) |
Mar 27, 2019 | 18.45 | 18.75 | 18.17 | 18.68 | 227,054 | +0.25(+1.36%) |
Mar 26, 2019 | 18.55 | 18.80 | 18.26 | 18.43 | 231,037 | -0.04(-0.22%) |
Mar 25, 2019 | 18.09 | 18.75 | 17.95 | 18.47 | 265,734 | +0.40(+2.21%) |
Mar 22, 2019 | 18.65 | 19.24 | 17.84 | 18.07 | 445,700 | -0.74(-3.93%) |
Mar 21, 2019 | 18.17 | 18.86 | 18.06 | 18.81 | 433,006 | +0.61(+3.35%) |
Mar 20, 2019 | 18.87 | 18.87 | 18.10 | 18.20 | 446,530 | -0.69(-3.65%) |
Mar 19, 2019 | 19.48 | 19.53 | 18.85 | 18.89 | 197,476 | -0.51(-2.63%) |
Mar 18, 2019 | 19.00 | 19.54 | 18.92 | 19.40 | 234,605 | +0.43(+2.27%) |
Mar 15, 2019 | 19.18 | 19.57 | 18.93 | 18.97 | 469,500 | -0.19(-0.99%) |
Mar 14, 2019 | 19.13 | 19.38 | 19.00 | 19.16 | 303,462 | +0.13(+0.68%) |
Mar 13, 2019 | 19.00 | 19.43 | 18.93 | 19.03 | 179,989 | +0.05(+0.26%) |
Mar 12, 2019 | 19.01 | 19.18 | 18.74 | 18.98 | 220,719 | -0.02(-0.11%) |
Mar 11, 2019 | 18.58 | 19.02 | 18.34 | 19.00 | 288,980 | +0.50(+2.70%) |
Mar 08, 2019 | 18.49 | 18.74 | 18.21 | 18.50 | 217,400 | -0.15(-0.80%) |
Mar 07, 2019 | 18.88 | 18.97 | 18.37 | 18.65 | 179,618 | -0.29(-1.53%) |
Mar 06, 2019 | 19.09 | 19.17 | 18.56 | 18.94 | 368,858 | -0.13(-0.68%) |
Mar 05, 2019 | 19.23 | 19.35 | 18.98 | 19.07 | 166,246 | -0.13(-0.68%) |
Mar 04, 2019 | 19.72 | 19.72 | 19.00 | 19.20 | 313,336 | -0.49(-2.49%) |
Mar 01, 2019 | 19.86 | 20.13 | 19.52 | 19.69 | 276,800 | +0.06(+0.31%) |
Feb 28, 2019 | 19.48 | 19.68 | 19.02 | 19.63 | 261,219 | +0.10(+0.51%) |
Feb 27, 2019 | 19.36 | 19.80 | 19.24 | 19.53 | 289,208 | +0.17(+0.88%) |
Feb 26, 2019 | 19.67 | 19.84 | 19.24 | 19.36 | 295,017 | +0.14(+0.73%) |
Feb 25, 2019 | 19.10 | 19.47 | 19.00 | 19.22 | 229,438 | +0.25(+1.32%) |
Feb 22, 2019 | 19.10 | 19.21 | 18.65 | 18.97 | 291,400 | -0.06(-0.32%) |
Feb 21, 2019 | 19.21 | 19.42 | 18.93 | 19.03 | 195,648 | -0.19(-0.99%) |
Feb 20, 2019 | 19.35 | 19.55 | 19.11 | 19.22 | 199,970 | -0.23(-1.18%) |
Feb 19, 2019 | 19.55 | 19.68 | 18.98 | 19.45 | 376,869 | -0.16(-0.82%) |
Feb 15, 2019 | 18.67 | 19.68 | 18.67 | 19.61 | 445,100 | +1.02(+5.49%) |
Feb 14, 2019 | 18.04 | 18.61 | 17.99 | 18.59 | 332,974 | +0.44(+2.42%) |
Feb 13, 2019 | 18.14 | 18.31 | 18.00 | 18.15 | 206,706 | +0.06(+0.33%) |
Feb 12, 2019 | 18.15 | 18.33 | 18.00 | 18.09 | 197,910 | +0.02(+0.11%) |
Feb 11, 2019 | 18.00 | 18.16 | 17.87 | 18.07 | 218,506 | +0.15(+0.84%) |
Feb 08, 2019 | 18.10 | 18.28 | 17.77 | 17.92 | 434,400 | -0.28(-1.54%) |
Feb 07, 2019 | 18.15 | 18.33 | 17.99 | 18.20 | 297,306 | -0.06(-0.33%) |
Feb 06, 2019 | 18.37 | 18.41 | 18.00 | 18.26 | 334,645 | -0.04(-0.22%) |
Feb 05, 2019 | 18.34 | 18.43 | 18.10 | 18.30 | 308,257 | +0.04(+0.22%) |
Feb 04, 2019 | 18.13 | 18.74 | 17.87 | 18.26 | 485,523 | +0.13(+0.72%) |