Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.40 | 21.70 | 20.31 | 21.30 | 1,045,386 | +1.89(+9.74%) |
Apr 29, 2019 | 19.26 | 19.67 | 19.17 | 19.41 | 670,255 | +0.21(+1.09%) |
Apr 26, 2019 | 19.07 | 19.23 | 18.90 | 19.20 | 392,900 | +0.11(+0.58%) |
Apr 25, 2019 | 19.10 | 19.28 | 18.90 | 19.09 | 342,304 | +0.02(+0.10%) |
Apr 24, 2019 | 19.00 | 19.17 | 18.85 | 19.07 | 298,939 | +0.15(+0.79%) |
Apr 23, 2019 | 18.73 | 18.98 | 18.60 | 18.92 | 255,449 | +0.17(+0.91%) |
Apr 22, 2019 | 18.80 | 18.95 | 18.70 | 18.75 | 225,305 | -0.07(-0.37%) |
Apr 18, 2019 | 18.81 | 18.85 | 18.65 | 18.82 | 546,700 | -0.02(-0.11%) |
Apr 17, 2019 | 18.87 | 18.94 | 18.63 | 18.84 | 314,039 | +0.07(+0.37%) |
Apr 16, 2019 | 19.12 | 19.22 | 18.68 | 18.77 | 537,411 | -0.29(-1.52%) |
Apr 15, 2019 | 18.74 | 19.16 | 18.66 | 19.06 | 377,207 | +0.36(+1.93%) |
Apr 12, 2019 | 18.68 | 18.82 | 18.48 | 18.70 | 223,900 | +0.12(+0.65%) |
Apr 11, 2019 | 18.81 | 18.81 | 18.44 | 18.58 | 254,549 | -0.23(-1.22%) |
Apr 10, 2019 | 18.60 | 18.86 | 18.35 | 18.81 | 262,189 | +0.21(+1.13%) |
Apr 09, 2019 | 18.40 | 18.74 | 18.34 | 18.60 | 308,638 | +0.11(+0.59%) |
Apr 08, 2019 | 18.62 | 18.62 | 18.30 | 18.49 | 271,739 | -0.20(-1.07%) |
Apr 05, 2019 | 18.53 | 18.94 | 18.53 | 18.69 | 362,300 | +0.18(+0.97%) |
Apr 04, 2019 | 18.63 | 18.84 | 18.31 | 18.51 | 357,355 | -0.04(-0.22%) |
Apr 03, 2019 | 18.38 | 18.64 | 18.27 | 18.55 | 600,804 | +0.26(+1.42%) |
Apr 02, 2019 | 18.42 | 18.51 | 18.03 | 18.29 | 385,976 | -0.05(-0.27%) |
Apr 01, 2019 | 18.41 | 18.54 | 18.08 | 18.34 | 585,548 | +0.11(+0.60%) |
Mar 29, 2019 | 18.26 | 18.30 | 18.01 | 18.23 | 402,900 | +0.08(+0.44%) |
Mar 28, 2019 | 18.29 | 18.38 | 18.03 | 18.15 | 315,189 | -0.06(-0.33%) |
Mar 27, 2019 | 18.00 | 18.26 | 17.89 | 18.21 | 404,657 | +0.26(+1.45%) |
Mar 26, 2019 | 18.42 | 18.50 | 17.83 | 17.95 | 409,021 | -0.44(-2.39%) |
Mar 25, 2019 | 18.13 | 18.61 | 18.05 | 18.39 | 249,725 | +0.24(+1.32%) |
Mar 22, 2019 | 18.37 | 19.00 | 18.04 | 18.15 | 280,800 | -0.33(-1.79%) |
Mar 21, 2019 | 18.34 | 18.52 | 18.29 | 18.48 | 233,081 | +0.10(+0.54%) |
Mar 20, 2019 | 18.29 | 18.49 | 18.03 | 18.38 | 447,823 | +0.08(+0.44%) |
Mar 19, 2019 | 19.05 | 19.05 | 18.22 | 18.30 | 872,683 | +0.34(+1.89%) |
Mar 18, 2019 | 18.00 | 18.27 | 17.93 | 17.96 | 293,236 | -0.04(-0.22%) |
Mar 15, 2019 | 18.27 | 18.59 | 17.97 | 18.00 | 664,500 | -0.19(-1.04%) |
Mar 14, 2019 | 18.01 | 18.49 | 17.91 | 18.19 | 348,656 | +0.17(+0.94%) |
Mar 13, 2019 | 18.29 | 18.29 | 17.83 | 18.02 | 288,329 | -0.31(-1.69%) |
Mar 12, 2019 | 18.14 | 18.47 | 17.91 | 18.33 | 253,628 | +0.19(+1.05%) |
Mar 11, 2019 | 18.02 | 18.14 | 17.80 | 18.14 | 338,370 | +0.27(+1.51%) |
Mar 08, 2019 | 17.56 | 18.05 | 17.34 | 17.87 | 479,900 | +0.19(+1.07%) |
Mar 07, 2019 | 17.93 | 17.93 | 17.63 | 17.68 | 390,709 | -0.22(-1.23%) |
Mar 06, 2019 | 17.78 | 18.07 | 17.56 | 17.90 | 414,305 | +0.17(+0.96%) |
Mar 05, 2019 | 17.88 | 17.91 | 17.57 | 17.73 | 362,717 | -0.14(-0.78%) |
Mar 04, 2019 | 18.38 | 18.38 | 17.61 | 17.87 | 481,761 | -0.42(-2.30%) |
Mar 01, 2019 | 18.00 | 18.33 | 17.96 | 18.29 | 320,200 | +0.45(+2.52%) |
Feb 28, 2019 | 17.83 | 17.97 | 17.46 | 17.84 | 398,420 | +0.01(+0.06%) |
Feb 27, 2019 | 17.81 | 17.93 | 17.62 | 17.83 | 190,734 | +0.00(+0.00%) |
Feb 26, 2019 | 17.91 | 18.18 | 17.66 | 17.83 | 373,849 | -0.15(-0.83%) |
Feb 25, 2019 | 17.82 | 18.09 | 17.74 | 17.98 | 324,480 | +0.30(+1.70%) |
Feb 22, 2019 | 17.57 | 17.78 | 17.51 | 17.68 | 202,100 | +0.21(+1.20%) |
Feb 21, 2019 | 17.46 | 17.68 | 17.36 | 17.47 | 302,108 | +0.01(+0.06%) |
Feb 20, 2019 | 17.30 | 17.75 | 17.23 | 17.46 | 345,924 | +0.26(+1.51%) |
Feb 19, 2019 | 16.67 | 17.30 | 16.38 | 17.20 | 418,237 | +0.50(+2.99%) |
Feb 15, 2019 | 16.77 | 16.98 | 16.65 | 16.70 | 220,300 | -0.03(-0.18%) |
Feb 14, 2019 | 16.90 | 16.98 | 16.65 | 16.73 | 266,033 | -0.18(-1.06%) |
Feb 13, 2019 | 17.25 | 17.28 | 16.69 | 16.91 | 241,892 | -0.28(-1.63%) |
Feb 12, 2019 | 17.09 | 17.48 | 17.09 | 17.19 | 360,465 | +0.24(+1.42%) |
Feb 11, 2019 | 16.93 | 16.96 | 16.70 | 16.95 | 306,213 | +0.02(+0.12%) |
Feb 08, 2019 | 16.84 | 17.35 | 16.82 | 16.93 | 342,200 | +0.07(+0.42%) |
Feb 07, 2019 | 16.70 | 17.00 | 16.53 | 16.86 | 481,412 | +0.03(+0.18%) |
Feb 06, 2019 | 16.96 | 17.31 | 16.72 | 16.83 | 812,107 | -0.48(-2.77%) |
Feb 05, 2019 | 17.13 | 17.54 | 16.86 | 17.31 | 1,104,761 | +0.01(+0.06%) |
Feb 04, 2019 | 16.64 | 17.54 | 16.60 | 17.30 | 858,292 | +0.95(+5.81%) |