Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.21 | 18.21 | 15.29 | 15.46 | 7,392,469 | -2.86(-15.61%) |
Apr 29, 2019 | 18.34 | 18.69 | 18.28 | 18.32 | 1,284,718 | +0.00(+0.00%) |
Apr 26, 2019 | 18.39 | 18.57 | 18.03 | 18.32 | 1,225,000 | -0.07(-0.38%) |
Apr 25, 2019 | 18.18 | 18.77 | 17.98 | 18.39 | 1,376,717 | +0.19(+1.04%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.02 | 18.20 | 1,240,827 | -0.16(-0.87%) |
Apr 23, 2019 | 17.95 | 18.40 | 17.81 | 18.36 | 2,020,413 | +0.56(+3.15%) |
Apr 22, 2019 | 18.20 | 18.38 | 17.34 | 17.80 | 1,890,124 | -0.43(-2.36%) |
Apr 18, 2019 | 19.07 | 19.16 | 18.15 | 18.23 | 2,152,500 | -0.90(-4.70%) |
Apr 17, 2019 | 21.64 | 21.65 | 18.81 | 19.13 | 2,724,094 | -2.53(-11.68%) |
Apr 16, 2019 | 21.94 | 22.05 | 21.53 | 21.66 | 688,704 | -0.04(-0.18%) |
Apr 15, 2019 | 21.77 | 21.96 | 21.16 | 21.70 | 786,248 | -0.05(-0.23%) |
Apr 12, 2019 | 22.59 | 22.84 | 21.63 | 21.75 | 1,168,500 | -0.76(-3.38%) |
Apr 11, 2019 | 23.25 | 23.46 | 22.46 | 22.51 | 946,592 | -0.67(-2.89%) |
Apr 10, 2019 | 23.58 | 23.66 | 23.06 | 23.18 | 749,198 | -0.40(-1.70%) |
Apr 09, 2019 | 23.71 | 23.80 | 23.37 | 23.58 | 1,076,725 | -0.27(-1.13%) |
Apr 08, 2019 | 23.45 | 23.90 | 23.31 | 23.85 | 896,952 | +0.37(+1.58%) |
Apr 05, 2019 | 23.43 | 23.77 | 23.32 | 23.48 | 1,050,000 | +0.22(+0.95%) |
Apr 04, 2019 | 22.61 | 23.31 | 22.61 | 23.26 | 1,290,197 | +0.73(+3.24%) |
Apr 03, 2019 | 23.13 | 23.13 | 21.90 | 22.53 | 1,907,531 | -0.27(-1.18%) |
Apr 02, 2019 | 22.36 | 23.26 | 22.23 | 22.80 | 1,344,724 | +0.54(+2.43%) |
Apr 01, 2019 | 22.00 | 23.00 | 21.93 | 22.26 | 1,546,095 | +0.52(+2.39%) |
Mar 29, 2019 | 21.96 | 21.97 | 21.40 | 21.74 | 1,486,900 | -0.13(-0.59%) |
Mar 28, 2019 | 21.66 | 21.96 | 21.45 | 21.87 | 715,039 | +0.36(+1.67%) |
Mar 27, 2019 | 21.37 | 21.77 | 20.94 | 21.51 | 1,634,317 | +0.13(+0.61%) |
Mar 26, 2019 | 22.15 | 22.60 | 21.22 | 21.38 | 1,600,299 | -0.24(-1.11%) |
Mar 25, 2019 | 22.12 | 22.17 | 21.21 | 21.62 | 1,375,138 | -0.47(-2.13%) |
Mar 22, 2019 | 23.41 | 23.65 | 22.08 | 22.09 | 1,332,400 | -1.71(-7.18%) |
Mar 21, 2019 | 23.44 | 24.12 | 23.27 | 23.80 | 1,801,131 | +0.14(+0.59%) |
Mar 20, 2019 | 23.28 | 23.73 | 23.06 | 23.66 | 1,515,398 | +0.48(+2.07%) |
Mar 19, 2019 | 22.95 | 23.37 | 22.86 | 23.18 | 3,579,259 | +0.47(+2.07%) |
Mar 18, 2019 | 21.91 | 22.72 | 21.80 | 22.71 | 992,511 | +0.84(+3.84%) |
Mar 15, 2019 | 21.98 | 22.17 | 21.81 | 21.87 | 1,547,200 | -0.13(-0.59%) |
Mar 14, 2019 | 21.77 | 22.24 | 21.65 | 22.00 | 809,623 | +0.08(+0.36%) |
Mar 13, 2019 | 21.86 | 22.20 | 21.68 | 21.92 | 1,236,665 | +0.23(+1.06%) |
Mar 12, 2019 | 21.48 | 21.84 | 21.10 | 21.69 | 964,778 | +0.29(+1.36%) |
Mar 11, 2019 | 21.18 | 21.72 | 20.85 | 21.40 | 1,179,897 | +0.22(+1.04%) |
Mar 08, 2019 | 20.58 | 21.23 | 20.40 | 21.18 | 1,439,100 | +0.26(+1.24%) |
Mar 07, 2019 | 21.12 | 21.63 | 20.63 | 20.92 | 1,962,348 | -0.34(-1.60%) |
Mar 06, 2019 | 22.39 | 22.40 | 21.22 | 21.26 | 2,440,447 | -1.13(-5.05%) |
Mar 05, 2019 | 23.09 | 23.25 | 22.15 | 22.39 | 1,991,858 | -0.86(-3.70%) |
Mar 04, 2019 | 25.00 | 25.33 | 23.11 | 23.25 | 2,884,677 | -1.66(-6.66%) |
Mar 01, 2019 | 25.26 | 25.54 | 24.79 | 24.91 | 1,796,900 | -0.05(-0.20%) |
Feb 28, 2019 | 24.33 | 25.36 | 24.20 | 24.96 | 2,495,505 | +0.48(+1.96%) |
Feb 27, 2019 | 23.83 | 24.88 | 23.61 | 24.48 | 2,574,818 | +0.72(+3.03%) |
Feb 26, 2019 | 23.99 | 27.33 | 23.50 | 23.76 | 13,499,872 | +2.20(+10.20%) |
Feb 25, 2019 | 21.70 | 22.30 | 21.56 | 21.56 | 2,367,682 | +0.07(+0.33%) |
Feb 22, 2019 | 21.03 | 21.60 | 20.44 | 21.49 | 1,543,100 | +0.97(+4.73%) |
Feb 21, 2019 | 21.25 | 21.32 | 20.33 | 20.52 | 1,433,620 | -0.70(-3.30%) |
Feb 20, 2019 | 21.71 | 22.14 | 21.17 | 21.22 | 1,538,666 | -0.71(-3.24%) |
Feb 19, 2019 | 21.76 | 22.31 | 21.51 | 21.93 | 1,169,261 | +0.12(+0.55%) |
Feb 15, 2019 | 21.97 | 22.08 | 21.54 | 21.81 | 1,078,400 | +0.03(+0.14%) |
Feb 14, 2019 | 21.81 | 22.12 | 21.54 | 21.78 | 865,175 | +0.05(+0.23%) |
Feb 13, 2019 | 21.65 | 22.07 | 21.53 | 21.73 | 693,529 | -0.15(-0.69%) |
Feb 12, 2019 | 21.50 | 22.04 | 21.33 | 21.88 | 773,435 | +0.62(+2.92%) |
Feb 11, 2019 | 20.83 | 21.30 | 20.51 | 21.26 | 835,055 | +0.46(+2.21%) |
Feb 08, 2019 | 20.55 | 20.84 | 20.04 | 20.80 | 796,700 | +0.14(+0.68%) |
Feb 07, 2019 | 21.24 | 21.57 | 20.30 | 20.66 | 1,466,481 | -0.75(-3.50%) |
Feb 06, 2019 | 22.36 | 22.67 | 21.26 | 21.41 | 1,614,055 | -1.05(-4.67%) |
Feb 05, 2019 | 22.52 | 23.12 | 22.11 | 22.46 | 1,298,036 | +0.27(+1.22%) |
Feb 04, 2019 | 22.27 | 22.29 | 21.89 | 22.19 | 899,021 | -0.15(-0.67%) |