Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.94 | 17.95 | 17.41 | 17.88 | 916,460 | -0.08(-0.43%) |
Apr 29, 2019 | 18.58 | 18.59 | 17.96 | 17.96 | 583,250 | -0.59(-3.18%) |
Apr 26, 2019 | 18.22 | 18.59 | 18.20 | 18.55 | 321,606 | +0.31(+1.69%) |
Apr 25, 2019 | 18.81 | 19.00 | 18.24 | 18.24 | 510,609 | -0.73(-3.83%) |
Apr 24, 2019 | 18.53 | 19.05 | 18.51 | 18.97 | 595,352 | +0.44(+2.40%) |
Apr 23, 2019 | 18.55 | 18.59 | 18.35 | 18.53 | 305,468 | +0.00(+0.00%) |
Apr 22, 2019 | 18.50 | 18.69 | 18.42 | 18.53 | 503,802 | +0.03(+0.14%) |
Apr 18, 2019 | 18.34 | 18.65 | 18.27 | 18.50 | 555,215 | +0.23(+1.26%) |
Apr 17, 2019 | 18.41 | 18.57 | 18.18 | 18.27 | 526,178 | +0.03(+0.14%) |
Apr 16, 2019 | 17.48 | 18.27 | 17.41 | 18.24 | 764,117 | +0.42(+2.35%) |
Apr 15, 2019 | 18.17 | 18.37 | 17.76 | 17.82 | 422,631 | -0.39(-2.16%) |
Apr 12, 2019 | 18.35 | 18.54 | 18.18 | 18.22 | 501,692 | +0.00(+0.00%) |
Apr 11, 2019 | 18.04 | 18.30 | 18.00 | 18.22 | 1,085,165 | +0.21(+1.19%) |
Apr 10, 2019 | 18.27 | 18.36 | 17.96 | 18.00 | 530,695 | -0.26(-1.41%) |
Apr 09, 2019 | 18.25 | 18.36 | 18.18 | 18.26 | 468,441 | -0.11(-0.61%) |
Apr 08, 2019 | 18.23 | 18.45 | 18.18 | 18.37 | 635,919 | +0.03(+0.14%) |
Apr 05, 2019 | 18.26 | 18.52 | 18.26 | 18.35 | 704,800 | +0.07(+0.37%) |
Apr 04, 2019 | 18.08 | 18.43 | 18.08 | 18.28 | 486,203 | +0.21(+1.18%) |
Apr 03, 2019 | 18.13 | 18.43 | 17.99 | 18.06 | 465,611 | +0.01(+0.05%) |
Apr 02, 2019 | 18.21 | 18.35 | 18.03 | 18.06 | 616,614 | -0.21(-1.12%) |
Apr 01, 2019 | 18.23 | 18.39 | 18.17 | 18.26 | 576,189 | +0.25(+1.38%) |
Mar 29, 2019 | 18.32 | 18.37 | 17.94 | 18.01 | 607,453 | -0.15(-0.80%) |
Mar 28, 2019 | 17.90 | 18.24 | 17.90 | 18.16 | 397,129 | +0.24(+1.34%) |
Mar 27, 2019 | 17.82 | 18.09 | 17.70 | 17.92 | 913,541 | +0.11(+0.62%) |
Mar 26, 2019 | 17.46 | 17.92 | 17.46 | 17.81 | 1,139,279 | +0.50(+2.92%) |
Mar 25, 2019 | 17.37 | 17.57 | 17.13 | 17.30 | 1,273,531 | -0.18(-1.03%) |
Mar 22, 2019 | 17.99 | 18.07 | 17.48 | 17.48 | 1,050,597 | -0.53(-2.95%) |
Mar 21, 2019 | 17.68 | 18.06 | 17.58 | 18.01 | 731,586 | +0.33(+1.89%) |
Mar 20, 2019 | 17.85 | 18.00 | 17.47 | 17.68 | 937,029 | -0.17(-0.96%) |
Mar 19, 2019 | 18.68 | 18.68 | 17.79 | 17.85 | 1,217,142 | -0.90(-4.79%) |
Mar 18, 2019 | 18.58 | 18.77 | 18.56 | 18.75 | 1,026,701 | +0.19(+1.01%) |
Mar 15, 2019 | 18.66 | 18.83 | 18.51 | 18.56 | 763,231 | -0.06(-0.32%) |
Mar 14, 2019 | 18.71 | 18.87 | 18.51 | 18.62 | 424,651 | -0.33(-1.72%) |
Mar 13, 2019 | 18.64 | 19.09 | 18.54 | 18.95 | 739,756 | +0.40(+2.16%) |
Mar 12, 2019 | 18.60 | 18.66 | 18.31 | 18.54 | 380,919 | -0.03(-0.14%) |
Mar 11, 2019 | 17.98 | 18.67 | 17.98 | 18.57 | 628,268 | +0.60(+3.32%) |
Mar 08, 2019 | 17.77 | 18.02 | 17.58 | 17.97 | 1,281,945 | +0.05(+0.29%) |
Mar 07, 2019 | 18.07 | 18.23 | 17.88 | 17.92 | 592,547 | -0.24(-1.32%) |
Mar 06, 2019 | 18.22 | 18.37 | 18.05 | 18.16 | 726,519 | -0.01(-0.05%) |
Mar 05, 2019 | 18.60 | 18.60 | 18.17 | 18.17 | 817,715 | -0.46(-2.47%) |
Mar 04, 2019 | 18.82 | 19.04 | 18.48 | 18.63 | 1,001,395 | -0.10(-0.55%) |
Mar 01, 2019 | 18.77 | 18.85 | 18.60 | 18.73 | 545,588 | +0.05(+0.27%) |
Feb 28, 2019 | 19.01 | 19.08 | 18.62 | 18.68 | 737,725 | -0.44(-2.32%) |
Feb 27, 2019 | 19.32 | 19.38 | 19.06 | 19.12 | 623,695 | -0.26(-1.36%) |
Feb 26, 2019 | 19.59 | 19.65 | 19.30 | 19.39 | 1,349,258 | -0.28(-1.43%) |
Feb 25, 2019 | 19.66 | 19.99 | 19.59 | 19.67 | 612,010 | +0.06(+0.30%) |
Feb 22, 2019 | 19.85 | 20.01 | 19.36 | 19.61 | 693,117 | -0.28(-1.42%) |
Feb 21, 2019 | 20.19 | 20.37 | 19.88 | 19.89 | 661,589 | -0.27(-1.35%) |
Feb 20, 2019 | 20.26 | 20.28 | 20.05 | 20.17 | 425,294 | +0.03(+0.13%) |
Feb 19, 2019 | 19.48 | 20.37 | 19.48 | 20.14 | 744,162 | +0.55(+2.79%) |
Feb 15, 2019 | 19.98 | 19.99 | 19.35 | 19.59 | 566,680 | -0.26(-1.29%) |
Feb 14, 2019 | 19.40 | 19.97 | 19.32 | 19.85 | 811,178 | +0.36(+1.84%) |
Feb 13, 2019 | 19.23 | 19.56 | 19.07 | 19.49 | 409,958 | +0.29(+1.51%) |
Feb 12, 2019 | 19.14 | 19.38 | 19.03 | 19.20 | 457,681 | +0.24(+1.26%) |
Feb 11, 2019 | 18.67 | 18.98 | 18.56 | 18.96 | 612,214 | +0.41(+2.21%) |
Feb 08, 2019 | 18.71 | 18.90 | 18.31 | 18.55 | 430,752 | -0.32(-1.67%) |
Feb 07, 2019 | 18.90 | 19.09 | 18.57 | 18.87 | 642,631 | -0.10(-0.54%) |
Feb 06, 2019 | 19.32 | 19.41 | 18.91 | 18.97 | 534,843 | -0.37(-1.90%) |
Feb 05, 2019 | 19.02 | 19.41 | 18.95 | 19.34 | 1,128,641 | +0.32(+1.66%) |
Feb 04, 2019 | 19.22 | 19.22 | 18.64 | 19.02 | 629,231 | +0.43(+2.29%) |