Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.01 | 19.11 | 18.74 | 18.87 | 2,026,972 | -0.09(-0.48%) |
Apr 29, 2019 | 19.29 | 19.29 | 18.91 | 18.96 | 1,880,002 | -0.23(-1.22%) |
Apr 26, 2019 | 19.04 | 19.28 | 18.91 | 19.20 | 1,719,021 | +0.11(+0.59%) |
Apr 25, 2019 | 19.35 | 19.36 | 18.98 | 19.08 | 1,502,723 | -0.23(-1.17%) |
Apr 24, 2019 | 19.26 | 19.43 | 19.14 | 19.31 | 1,311,428 | +0.02(+0.12%) |
Apr 23, 2019 | 19.17 | 19.44 | 19.02 | 19.29 | 1,514,509 | +0.03(+0.16%) |
Apr 22, 2019 | 19.22 | 19.35 | 19.17 | 19.26 | 792,047 | +0.04(+0.20%) |
Apr 18, 2019 | 19.13 | 19.27 | 18.94 | 19.22 | 955,823 | +0.02(+0.12%) |
Apr 17, 2019 | 19.27 | 19.30 | 19.03 | 19.20 | 1,187,866 | -0.07(-0.35%) |
Apr 16, 2019 | 18.92 | 19.29 | 18.77 | 19.26 | 1,118,846 | +0.52(+2.77%) |
Apr 15, 2019 | 18.66 | 18.81 | 18.63 | 18.74 | 1,200,161 | +0.08(+0.40%) |
Apr 12, 2019 | 18.60 | 18.80 | 18.43 | 18.67 | 1,301,487 | +0.26(+1.43%) |
Apr 11, 2019 | 18.21 | 18.46 | 18.13 | 18.40 | 2,988,843 | +0.05(+0.25%) |
Apr 10, 2019 | 18.18 | 18.41 | 17.95 | 18.36 | 3,593,133 | +0.15(+0.83%) |
Apr 09, 2019 | 18.74 | 18.77 | 18.05 | 18.21 | 3,230,845 | -0.74(-3.89%) |
Apr 08, 2019 | 19.01 | 19.08 | 18.86 | 18.95 | 1,938,118 | -0.13(-0.67%) |
Apr 05, 2019 | 19.05 | 19.10 | 18.82 | 19.07 | 1,599,061 | +0.03(+0.16%) |
Apr 04, 2019 | 19.07 | 19.07 | 18.86 | 19.04 | 1,395,432 | -0.05(-0.24%) |
Apr 03, 2019 | 19.17 | 19.29 | 19.03 | 19.09 | 819,670 | +0.11(+0.59%) |
Apr 02, 2019 | 18.89 | 19.20 | 18.83 | 18.98 | 1,202,242 | -0.12(-0.63%) |
Apr 01, 2019 | 18.95 | 19.14 | 18.71 | 19.10 | 1,400,186 | +0.29(+1.56%) |
Mar 29, 2019 | 18.82 | 18.93 | 18.70 | 18.80 | 1,118,426 | +0.12(+0.64%) |
Mar 28, 2019 | 18.60 | 18.86 | 18.53 | 18.68 | 1,241,986 | +0.08(+0.40%) |
Mar 27, 2019 | 18.67 | 18.72 | 18.39 | 18.61 | 1,556,915 | -0.11(-0.56%) |
Mar 26, 2019 | 18.22 | 18.74 | 18.22 | 18.71 | 1,527,689 | +0.66(+3.67%) |
Mar 25, 2019 | 18.16 | 18.24 | 17.84 | 18.05 | 1,220,020 | -0.14(-0.79%) |
Mar 22, 2019 | 18.53 | 18.71 | 17.99 | 18.19 | 1,123,342 | -0.53(-2.81%) |
Mar 21, 2019 | 18.56 | 18.90 | 18.32 | 18.72 | 1,151,569 | +0.07(+0.36%) |
Mar 20, 2019 | 18.91 | 19.05 | 18.56 | 18.65 | 1,357,809 | -0.29(-1.51%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.89 | 18.94 | 1,161,404 | -0.23(-1.22%) |
Mar 18, 2019 | 18.85 | 19.20 | 18.75 | 19.17 | 1,335,678 | +0.50(+2.70%) |
Mar 15, 2019 | 18.36 | 18.77 | 18.11 | 18.67 | 8,347,483 | +0.28(+1.51%) |
Mar 14, 2019 | 18.67 | 18.76 | 18.37 | 18.39 | 1,426,791 | -0.30(-1.61%) |
Mar 13, 2019 | 18.52 | 18.73 | 18.40 | 18.69 | 1,672,942 | +0.20(+1.10%) |
Mar 12, 2019 | 18.77 | 19.04 | 18.47 | 18.49 | 1,637,863 | +0.11(+0.61%) |
Mar 11, 2019 | 17.93 | 18.41 | 17.93 | 18.37 | 1,674,758 | +0.60(+3.39%) |
Mar 08, 2019 | 17.62 | 17.91 | 17.51 | 17.77 | 1,100,359 | +0.03(+0.17%) |
Mar 07, 2019 | 18.03 | 18.21 | 17.72 | 17.74 | 1,048,538 | -0.37(-2.04%) |
Mar 06, 2019 | 18.34 | 18.40 | 18.10 | 18.11 | 840,411 | -0.26(-1.43%) |
Mar 05, 2019 | 18.52 | 18.65 | 18.25 | 18.37 | 963,575 | -0.02(-0.08%) |
Mar 04, 2019 | 18.62 | 18.72 | 18.30 | 18.39 | 1,246,709 | -0.20(-1.09%) |
Mar 01, 2019 | 18.59 | 18.89 | 18.40 | 18.59 | 1,224,038 | +0.15(+0.82%) |
Feb 28, 2019 | 18.74 | 18.78 | 18.35 | 18.44 | 1,335,372 | -0.23(-1.21%) |
Feb 27, 2019 | 18.44 | 18.75 | 18.38 | 18.67 | 1,119,635 | +0.17(+0.90%) |
Feb 26, 2019 | 18.28 | 18.58 | 18.22 | 18.50 | 1,037,122 | +0.23(+1.24%) |
Feb 25, 2019 | 18.47 | 18.65 | 18.22 | 18.28 | 1,203,599 | +0.00(+0.00%) |
Feb 22, 2019 | 18.22 | 18.43 | 18.07 | 18.28 | 1,006,172 | +0.17(+0.91%) |
Feb 21, 2019 | 18.63 | 18.67 | 18.03 | 18.11 | 1,302,130 | -0.57(-3.06%) |
Feb 20, 2019 | 18.25 | 18.70 | 18.16 | 18.68 | 1,450,159 | +0.40(+2.18%) |
Feb 19, 2019 | 18.14 | 18.44 | 18.11 | 18.28 | 1,932,622 | +0.39(+2.19%) |
Feb 15, 2019 | 17.58 | 17.92 | 17.53 | 17.89 | 1,158,413 | +0.40(+2.28%) |
Feb 14, 2019 | 17.37 | 17.66 | 17.21 | 17.49 | 1,215,459 | +0.08(+0.43%) |
Feb 13, 2019 | 17.08 | 17.51 | 17.08 | 17.42 | 1,282,922 | +0.42(+2.44%) |
Feb 12, 2019 | 16.94 | 17.17 | 16.91 | 17.00 | 1,294,440 | +0.21(+1.24%) |
Feb 11, 2019 | 16.86 | 16.95 | 16.78 | 16.80 | 1,100,096 | -0.03(-0.18%) |
Feb 08, 2019 | 17.08 | 17.21 | 16.81 | 16.83 | 1,498,470 | -0.35(-2.03%) |
Feb 07, 2019 | 16.79 | 17.26 | 16.79 | 17.17 | 1,747,636 | +0.47(+2.79%) |
Feb 06, 2019 | 16.33 | 17.00 | 16.33 | 16.71 | 1,464,918 | +0.36(+2.22%) |
Feb 05, 2019 | 16.52 | 16.78 | 15.94 | 16.34 | 2,968,039 | +0.01(+0.09%) |
Feb 04, 2019 | 16.29 | 16.34 | 15.93 | 16.33 | 1,398,534 | -0.05(-0.32%) |