Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.00 | 18.15 | 17.53 | 17.70 | 3,023,127 | -0.29(-1.61%) |
Apr 29, 2019 | 17.94 | 18.16 | 17.83 | 17.99 | 1,394,832 | +0.07(+0.39%) |
Apr 26, 2019 | 17.70 | 18.00 | 17.56 | 17.92 | 906,300 | +0.27(+1.53%) |
Apr 25, 2019 | 18.07 | 18.07 | 17.51 | 17.65 | 1,425,426 | -0.50(-2.75%) |
Apr 24, 2019 | 18.16 | 18.41 | 17.93 | 18.15 | 1,743,361 | +0.05(+0.28%) |
Apr 23, 2019 | 18.00 | 18.35 | 17.74 | 18.10 | 1,420,063 | +0.30(+1.69%) |
Apr 22, 2019 | 18.52 | 18.54 | 17.69 | 17.80 | 1,559,527 | -0.82(-4.40%) |
Apr 18, 2019 | 18.48 | 18.75 | 18.41 | 18.62 | 883,500 | +0.09(+0.49%) |
Apr 17, 2019 | 18.84 | 18.93 | 18.37 | 18.53 | 475,850 | -0.19(-1.01%) |
Apr 16, 2019 | 18.40 | 18.73 | 18.27 | 18.72 | 765,392 | +0.45(+2.46%) |
Apr 15, 2019 | 18.18 | 18.44 | 18.09 | 18.27 | 867,724 | +0.02(+0.11%) |
Apr 12, 2019 | 18.59 | 18.70 | 18.20 | 18.25 | 760,000 | -0.22(-1.19%) |
Apr 11, 2019 | 18.97 | 18.98 | 18.36 | 18.47 | 1,363,106 | -0.45(-2.38%) |
Apr 10, 2019 | 18.78 | 18.94 | 18.53 | 18.92 | 708,016 | +0.25(+1.34%) |
Apr 09, 2019 | 18.96 | 18.96 | 18.54 | 18.67 | 882,341 | -0.39(-2.05%) |
Apr 08, 2019 | 19.41 | 19.45 | 18.98 | 19.06 | 822,741 | -0.38(-1.95%) |
Apr 05, 2019 | 19.24 | 19.65 | 19.24 | 19.44 | 1,744,600 | +0.27(+1.41%) |
Apr 04, 2019 | 18.40 | 19.20 | 18.40 | 19.17 | 1,528,405 | +0.77(+4.18%) |
Apr 03, 2019 | 18.44 | 18.49 | 18.24 | 18.40 | 874,667 | +0.15(+0.82%) |
Apr 02, 2019 | 18.44 | 18.44 | 18.06 | 18.25 | 1,152,120 | -0.21(-1.14%) |
Apr 01, 2019 | 18.53 | 18.84 | 18.32 | 18.46 | 1,309,800 | +0.05(+0.27%) |
Mar 29, 2019 | 18.26 | 18.43 | 18.19 | 18.41 | 1,287,500 | +0.20(+1.10%) |
Mar 28, 2019 | 18.61 | 18.79 | 17.91 | 18.21 | 1,256,032 | -0.25(-1.35%) |
Mar 27, 2019 | 18.05 | 18.52 | 18.04 | 18.46 | 1,357,407 | +0.38(+2.10%) |
Mar 26, 2019 | 18.00 | 18.31 | 17.66 | 18.08 | 1,022,325 | +0.25(+1.40%) |
Mar 25, 2019 | 17.61 | 18.00 | 17.52 | 17.83 | 991,697 | +0.24(+1.36%) |
Mar 22, 2019 | 17.59 | 17.90 | 17.49 | 17.59 | 1,272,200 | -0.09(-0.51%) |
Mar 21, 2019 | 17.35 | 17.73 | 17.35 | 17.68 | 895,755 | +0.23(+1.32%) |
Mar 20, 2019 | 18.13 | 18.40 | 17.43 | 17.45 | 1,149,140 | -0.99(-5.37%) |
Mar 19, 2019 | 18.29 | 18.71 | 18.26 | 18.44 | 1,158,394 | +0.30(+1.65%) |
Mar 18, 2019 | 17.84 | 18.14 | 17.81 | 18.14 | 915,004 | +0.37(+2.08%) |
Mar 15, 2019 | 17.85 | 18.06 | 17.71 | 17.77 | 2,078,000 | -0.04(-0.22%) |
Mar 14, 2019 | 18.22 | 18.26 | 17.79 | 17.81 | 767,127 | -0.47(-2.57%) |
Mar 13, 2019 | 17.98 | 18.36 | 17.92 | 18.28 | 1,021,666 | +0.42(+2.35%) |
Mar 12, 2019 | 17.95 | 18.04 | 17.62 | 17.86 | 1,112,137 | -0.16(-0.89%) |
Mar 11, 2019 | 17.55 | 18.04 | 17.50 | 18.02 | 1,013,044 | +0.49(+2.80%) |
Mar 08, 2019 | 17.63 | 17.64 | 17.29 | 17.53 | 1,230,200 | -0.27(-1.52%) |
Mar 07, 2019 | 17.49 | 17.80 | 17.33 | 17.80 | 1,814,064 | +0.24(+1.37%) |
Mar 06, 2019 | 17.91 | 17.97 | 17.39 | 17.56 | 1,284,130 | -0.26(-1.46%) |
Mar 05, 2019 | 17.68 | 17.89 | 17.66 | 17.82 | 684,683 | +0.20(+1.14%) |
Mar 04, 2019 | 17.85 | 17.86 | 17.50 | 17.62 | 1,040,811 | -0.17(-0.96%) |
Mar 01, 2019 | 18.30 | 18.56 | 17.75 | 17.79 | 1,237,100 | -0.28(-1.55%) |
Feb 28, 2019 | 18.01 | 18.20 | 17.72 | 18.07 | 949,239 | +0.08(+0.44%) |
Feb 27, 2019 | 17.89 | 18.20 | 17.79 | 17.99 | 1,392,301 | +0.15(+0.84%) |
Feb 26, 2019 | 17.81 | 17.97 | 17.64 | 17.84 | 907,837 | +0.04(+0.22%) |
Feb 25, 2019 | 18.10 | 18.23 | 17.75 | 17.80 | 1,091,190 | -0.19(-1.06%) |
Feb 22, 2019 | 17.91 | 18.15 | 17.86 | 17.99 | 1,107,200 | +0.12(+0.67%) |
Feb 21, 2019 | 18.15 | 18.29 | 17.78 | 17.87 | 1,515,949 | -0.27(-1.49%) |
Feb 20, 2019 | 18.58 | 18.64 | 18.12 | 18.14 | 999,412 | -0.46(-2.47%) |
Feb 19, 2019 | 18.69 | 18.81 | 18.28 | 18.60 | 1,377,503 | -0.11(-0.59%) |
Feb 15, 2019 | 18.82 | 19.07 | 18.66 | 18.71 | 1,204,600 | +0.02(+0.11%) |
Feb 14, 2019 | 18.50 | 18.73 | 18.14 | 18.69 | 1,593,886 | +0.19(+1.03%) |
Feb 13, 2019 | 18.50 | 18.57 | 18.20 | 18.50 | 1,111,924 | +0.07(+0.38%) |
Feb 12, 2019 | 18.41 | 18.52 | 18.28 | 18.43 | 1,222,974 | +0.10(+0.55%) |
Feb 11, 2019 | 18.07 | 18.34 | 17.85 | 18.33 | 1,849,563 | +0.76(+4.33%) |
Feb 08, 2019 | 17.71 | 17.94 | 17.50 | 17.57 | 1,483,500 | -0.18(-1.01%) |
Feb 07, 2019 | 17.80 | 17.80 | 17.49 | 17.75 | 2,022,614 | -0.14(-0.78%) |
Feb 06, 2019 | 18.88 | 18.88 | 17.82 | 17.89 | 2,765,854 | -0.95(-5.04%) |
Feb 05, 2019 | 20.00 | 20.20 | 18.36 | 18.84 | 3,467,984 | +0.67(+3.69%) |
Feb 04, 2019 | 17.50 | 18.23 | 17.33 | 18.17 | 3,387,318 | +0.75(+4.31%) |