Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.91 | 19.17 | 18.68 | 18.81 | 6,628,518 | -0.41(-2.13%) |
Apr 29, 2019 | 19.35 | 19.55 | 19.19 | 19.22 | 6,371,035 | +0.04(+0.21%) |
Apr 26, 2019 | 18.81 | 19.35 | 18.61 | 19.18 | 5,924,918 | +0.96(+5.25%) |
Apr 25, 2019 | 18.37 | 18.42 | 18.16 | 18.22 | 5,080,073 | -0.21(-1.15%) |
Apr 24, 2019 | 18.37 | 18.54 | 18.25 | 18.43 | 4,304,806 | +0.05(+0.27%) |
Apr 23, 2019 | 18.41 | 18.53 | 18.33 | 18.38 | 4,167,904 | +0.02(+0.09%) |
Apr 22, 2019 | 18.43 | 18.46 | 18.27 | 18.37 | 3,320,293 | -0.16(-0.84%) |
Apr 18, 2019 | 18.48 | 18.78 | 18.46 | 18.52 | 5,289,690 | +0.11(+0.62%) |
Apr 17, 2019 | 18.29 | 18.44 | 18.16 | 18.41 | 4,484,089 | +0.17(+0.94%) |
Apr 16, 2019 | 18.12 | 18.56 | 18.12 | 18.24 | 6,948,019 | +0.29(+1.64%) |
Apr 15, 2019 | 17.86 | 17.96 | 17.57 | 17.94 | 4,195,253 | +0.12(+0.69%) |
Apr 12, 2019 | 17.96 | 17.98 | 17.75 | 17.82 | 3,893,168 | -0.07(-0.37%) |
Apr 11, 2019 | 17.75 | 18.05 | 17.75 | 17.89 | 4,132,778 | +0.21(+1.20%) |
Apr 10, 2019 | 17.62 | 17.81 | 17.57 | 17.67 | 3,006,078 | +0.04(+0.23%) |
Apr 09, 2019 | 17.58 | 17.75 | 17.45 | 17.63 | 4,076,375 | +0.03(+0.19%) |
Apr 08, 2019 | 17.57 | 17.65 | 17.40 | 17.60 | 2,872,816 | -0.01(-0.05%) |
Apr 05, 2019 | 17.47 | 17.71 | 17.41 | 17.61 | 4,821,860 | +0.24(+1.37%) |
Apr 04, 2019 | 17.27 | 17.62 | 17.18 | 17.37 | 3,806,952 | +0.14(+0.81%) |
Apr 03, 2019 | 17.23 | 17.47 | 17.09 | 17.23 | 7,845,313 | +0.06(+0.33%) |
Apr 02, 2019 | 17.36 | 17.39 | 17.15 | 17.17 | 3,758,972 | -0.14(-0.80%) |
Apr 01, 2019 | 17.35 | 17.68 | 17.22 | 17.31 | 3,893,058 | +0.13(+0.76%) |
Mar 29, 2019 | 17.19 | 17.21 | 17.02 | 17.18 | 5,319,404 | +0.07(+0.38%) |
Mar 28, 2019 | 17.20 | 17.40 | 17.09 | 17.12 | 6,569,106 | -0.07(-0.43%) |
Mar 27, 2019 | 17.13 | 17.31 | 17.08 | 17.19 | 6,719,824 | +0.19(+1.11%) |
Mar 26, 2019 | 17.14 | 17.26 | 16.86 | 17.00 | 7,164,581 | -0.14(-0.81%) |
Mar 25, 2019 | 17.23 | 17.55 | 17.00 | 17.14 | 6,552,108 | -0.14(-0.80%) |
Mar 22, 2019 | 17.81 | 17.93 | 17.20 | 17.28 | 7,707,957 | -0.65(-3.65%) |
Mar 21, 2019 | 17.88 | 18.10 | 17.85 | 17.93 | 6,873,680 | -0.01(-0.05%) |
Mar 20, 2019 | 18.18 | 18.22 | 17.84 | 17.94 | 3,908,327 | -0.28(-1.53%) |
Mar 19, 2019 | 18.21 | 18.36 | 18.15 | 18.22 | 5,155,752 | +0.06(+0.32%) |
Mar 18, 2019 | 18.26 | 18.33 | 18.02 | 18.16 | 4,748,698 | -0.11(-0.58%) |
Mar 15, 2019 | 18.32 | 18.44 | 18.25 | 18.27 | 8,191,072 | -0.07(-0.36%) |
Mar 14, 2019 | 18.26 | 18.43 | 18.18 | 18.34 | 6,554,425 | +0.16(+0.85%) |
Mar 13, 2019 | 18.36 | 18.36 | 18.07 | 18.18 | 7,290,507 | -0.19(-1.02%) |
Mar 12, 2019 | 18.55 | 18.59 | 18.36 | 18.37 | 5,739,945 | -0.07(-0.40%) |
Mar 11, 2019 | 18.28 | 18.49 | 18.18 | 18.44 | 7,047,859 | +0.25(+1.35%) |
Mar 08, 2019 | 18.16 | 18.34 | 17.94 | 18.20 | 8,674,310 | -0.08(-0.45%) |
Mar 07, 2019 | 18.71 | 18.72 | 18.28 | 18.28 | 4,219,056 | -0.41(-2.19%) |
Mar 06, 2019 | 18.76 | 18.83 | 18.58 | 18.69 | 3,989,788 | -0.07(-0.39%) |
Mar 05, 2019 | 18.74 | 18.87 | 18.67 | 18.76 | 5,198,661 | -0.02(-0.09%) |
Mar 04, 2019 | 18.96 | 19.15 | 18.62 | 18.78 | 6,017,893 | -0.14(-0.73%) |
Mar 01, 2019 | 19.07 | 19.15 | 18.61 | 18.92 | 6,949,719 | +0.08(+0.43%) |
Feb 28, 2019 | 18.62 | 18.93 | 18.51 | 18.83 | 9,080,511 | +0.21(+1.12%) |
Feb 27, 2019 | 19.00 | 19.08 | 18.46 | 18.63 | 7,075,052 | -0.50(-2.62%) |
Feb 26, 2019 | 19.14 | 19.31 | 18.97 | 19.13 | 6,008,990 | -0.02(-0.08%) |
Feb 25, 2019 | 19.33 | 19.41 | 19.14 | 19.14 | 4,052,456 | -0.08(-0.42%) |
Feb 22, 2019 | 19.05 | 19.33 | 19.05 | 19.22 | 3,607,939 | +0.28(+1.45%) |
Feb 21, 2019 | 19.15 | 19.32 | 18.91 | 18.95 | 6,595,556 | -0.20(-1.06%) |
Feb 20, 2019 | 18.94 | 19.21 | 18.85 | 19.15 | 4,860,385 | +0.30(+1.59%) |
Feb 19, 2019 | 18.92 | 18.94 | 18.68 | 18.85 | 5,792,537 | -0.07(-0.39%) |
Feb 15, 2019 | 18.76 | 19.01 | 18.73 | 18.93 | 5,502,030 | +0.28(+1.52%) |
Feb 14, 2019 | 18.33 | 18.78 | 18.29 | 18.64 | 5,993,094 | +0.27(+1.45%) |
Feb 13, 2019 | 18.42 | 18.62 | 17.81 | 18.37 | 12,143,978 | +0.83(+4.75%) |
Feb 12, 2019 | 17.91 | 18.00 | 17.53 | 17.54 | 10,952,446 | -0.11(-0.64%) |
Feb 11, 2019 | 17.97 | 18.04 | 17.64 | 17.65 | 6,639,558 | -0.24(-1.36%) |
Feb 08, 2019 | 17.66 | 17.90 | 17.63 | 17.90 | 5,425,313 | +0.18(+1.01%) |
Feb 07, 2019 | 17.27 | 17.82 | 17.10 | 17.72 | 8,655,636 | +0.23(+1.30%) |
Feb 06, 2019 | 18.54 | 18.54 | 17.35 | 17.49 | 12,071,785 | -1.04(-5.63%) |
Feb 05, 2019 | 18.40 | 18.62 | 18.26 | 18.54 | 4,841,080 | +0.16(+0.88%) |
Feb 04, 2019 | 18.28 | 18.47 | 18.18 | 18.37 | 5,493,689 | +0.02(+0.13%) |