Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.90 | 19.07 | 17.37 | 18.64 | 1,753,195 | -3.36(-15.26%) |
Apr 29, 2019 | 21.50 | 22.13 | 21.50 | 22.00 | 193,661 | +0.59(+2.73%) |
Apr 26, 2019 | 21.09 | 21.50 | 20.84 | 21.41 | 143,641 | +0.35(+1.67%) |
Apr 25, 2019 | 21.69 | 21.77 | 21.03 | 21.06 | 207,018 | -0.63(-2.90%) |
Apr 24, 2019 | 21.72 | 21.88 | 21.49 | 21.69 | 189,711 | -0.04(-0.17%) |
Apr 23, 2019 | 21.39 | 21.77 | 21.18 | 21.73 | 139,255 | +0.44(+2.07%) |
Apr 22, 2019 | 21.55 | 21.59 | 21.16 | 21.29 | 113,387 | -0.25(-1.17%) |
Apr 18, 2019 | 21.44 | 21.60 | 21.31 | 21.54 | 201,741 | +0.05(+0.25%) |
Apr 17, 2019 | 21.23 | 21.56 | 20.97 | 21.49 | 272,882 | +0.41(+1.96%) |
Apr 16, 2019 | 20.43 | 21.07 | 20.43 | 21.07 | 233,166 | +0.75(+3.68%) |
Apr 15, 2019 | 20.01 | 20.42 | 19.91 | 20.33 | 259,660 | +0.42(+2.13%) |
Apr 12, 2019 | 19.61 | 19.93 | 19.56 | 19.90 | 217,738 | +0.57(+2.93%) |
Apr 11, 2019 | 19.60 | 19.60 | 19.03 | 19.34 | 252,424 | -0.27(-1.38%) |
Apr 10, 2019 | 19.29 | 19.66 | 19.12 | 19.61 | 226,646 | +0.41(+2.11%) |
Apr 09, 2019 | 19.19 | 19.22 | 18.99 | 19.20 | 240,559 | -0.15(-0.79%) |
Apr 08, 2019 | 19.61 | 19.95 | 19.12 | 19.35 | 556,300 | -0.49(-2.45%) |
Apr 05, 2019 | 19.72 | 19.88 | 19.58 | 19.84 | 329,274 | +0.14(+0.69%) |
Apr 04, 2019 | 19.55 | 20.05 | 19.55 | 19.70 | 237,770 | +0.22(+1.11%) |
Apr 03, 2019 | 19.79 | 20.01 | 19.18 | 19.49 | 405,624 | -0.38(-1.90%) |
Apr 02, 2019 | 19.93 | 19.96 | 19.62 | 19.87 | 186,453 | -0.14(-0.68%) |
Apr 01, 2019 | 19.52 | 20.27 | 19.52 | 20.00 | 173,090 | +0.64(+3.30%) |
Mar 29, 2019 | 19.73 | 19.84 | 19.28 | 19.36 | 275,173 | -0.22(-1.15%) |
Mar 28, 2019 | 19.96 | 20.14 | 19.41 | 19.59 | 368,232 | -0.34(-1.72%) |
Mar 27, 2019 | 19.60 | 20.00 | 19.56 | 19.93 | 248,721 | +0.32(+1.61%) |
Mar 26, 2019 | 19.73 | 19.84 | 19.39 | 19.61 | 258,930 | +0.00(+0.00%) |
Mar 25, 2019 | 19.26 | 20.00 | 19.15 | 19.61 | 552,483 | +0.75(+3.96%) |
Mar 22, 2019 | 19.41 | 19.90 | 18.72 | 18.87 | 297,058 | -0.70(-3.59%) |
Mar 21, 2019 | 20.06 | 20.33 | 19.39 | 19.57 | 416,977 | +0.23(+1.16%) |
Mar 20, 2019 | 19.80 | 20.08 | 19.29 | 19.34 | 287,362 | -0.50(-2.50%) |
Mar 19, 2019 | 19.67 | 20.19 | 19.63 | 19.84 | 366,815 | +0.34(+1.75%) |
Mar 18, 2019 | 19.15 | 19.74 | 19.08 | 19.50 | 367,441 | +0.46(+2.41%) |
Mar 15, 2019 | 19.97 | 20.04 | 18.87 | 19.04 | 650,439 | -0.97(-4.86%) |
Mar 14, 2019 | 20.38 | 20.51 | 19.93 | 20.01 | 261,787 | -0.59(-2.88%) |
Mar 13, 2019 | 20.64 | 20.70 | 20.47 | 20.60 | 158,181 | +0.07(+0.35%) |
Mar 12, 2019 | 20.18 | 20.61 | 20.03 | 20.53 | 129,283 | +0.36(+1.79%) |
Mar 11, 2019 | 20.13 | 20.26 | 19.91 | 20.17 | 101,239 | +0.21(+1.04%) |
Mar 08, 2019 | 19.83 | 20.30 | 19.75 | 19.97 | 197,075 | +0.01(+0.05%) |
Mar 07, 2019 | 19.87 | 20.05 | 19.79 | 19.96 | 279,991 | -0.08(-0.40%) |
Mar 06, 2019 | 20.40 | 20.63 | 20.04 | 20.04 | 266,276 | -0.44(-2.15%) |
Mar 05, 2019 | 20.79 | 20.93 | 20.42 | 20.48 | 270,182 | -0.38(-1.81%) |
Mar 04, 2019 | 21.74 | 22.06 | 20.78 | 20.86 | 317,668 | -0.87(-4.01%) |
Mar 01, 2019 | 21.33 | 21.74 | 21.33 | 21.73 | 146,066 | +0.58(+2.76%) |
Feb 28, 2019 | 21.94 | 21.94 | 20.96 | 21.14 | 269,797 | -0.81(-3.68%) |
Feb 27, 2019 | 21.75 | 22.14 | 21.55 | 21.95 | 197,638 | +0.21(+0.95%) |
Feb 26, 2019 | 21.92 | 21.96 | 21.67 | 21.75 | 140,768 | -0.13(-0.62%) |
Feb 25, 2019 | 21.82 | 22.20 | 21.82 | 21.88 | 202,058 | +0.24(+1.12%) |
Feb 22, 2019 | 21.74 | 21.88 | 21.45 | 21.64 | 193,938 | -0.09(-0.41%) |
Feb 21, 2019 | 21.84 | 21.92 | 21.64 | 21.73 | 291,743 | -0.12(-0.53%) |
Feb 20, 2019 | 21.06 | 21.89 | 21.03 | 21.84 | 305,302 | +0.75(+3.53%) |
Feb 19, 2019 | 20.79 | 21.16 | 20.66 | 21.10 | 249,625 | +0.13(+0.64%) |
Feb 15, 2019 | 20.62 | 21.23 | 20.43 | 20.96 | 214,089 | +0.44(+2.14%) |
Feb 14, 2019 | 21.20 | 21.24 | 20.44 | 20.52 | 636,466 | -0.86(-4.03%) |
Feb 13, 2019 | 22.20 | 22.35 | 21.37 | 21.39 | 479,864 | -1.19(-5.25%) |
Feb 12, 2019 | 22.31 | 22.65 | 22.31 | 22.57 | 210,649 | +0.45(+2.03%) |
Feb 11, 2019 | 22.37 | 22.55 | 21.89 | 22.12 | 191,463 | -0.24(-1.08%) |
Feb 08, 2019 | 22.46 | 22.54 | 21.89 | 22.37 | 286,454 | -0.40(-1.74%) |
Feb 07, 2019 | 22.59 | 22.84 | 22.49 | 22.76 | 427,433 | +0.04(+0.16%) |
Feb 06, 2019 | 22.64 | 22.76 | 22.29 | 22.73 | 339,087 | +0.08(+0.36%) |
Feb 05, 2019 | 22.90 | 23.08 | 22.33 | 22.64 | 534,284 | -0.26(-1.14%) |
Feb 04, 2019 | 22.30 | 22.99 | 22.23 | 22.90 | 437,160 | +0.53(+2.37%) |