Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.22 | 18.42 | 17.25 | 17.74 | 41,776 | -0.28(-1.55%) |
Apr 29, 2019 | 19.11 | 19.28 | 18.02 | 18.02 | 47,849 | -1.09(-5.70%) |
Apr 26, 2019 | 18.28 | 19.31 | 17.74 | 19.11 | 101,000 | +0.83(+4.54%) |
Apr 25, 2019 | 18.10 | 18.94 | 17.88 | 18.28 | 85,441 | +0.27(+1.50%) |
Apr 24, 2019 | 17.83 | 18.38 | 17.69 | 18.01 | 48,833 | +0.27(+1.52%) |
Apr 23, 2019 | 17.65 | 17.89 | 17.41 | 17.74 | 30,002 | +0.25(+1.43%) |
Apr 22, 2019 | 17.82 | 17.97 | 17.40 | 17.49 | 55,863 | -0.53(-2.94%) |
Apr 18, 2019 | 16.96 | 18.02 | 16.96 | 18.02 | 43,500 | +1.27(+7.58%) |
Apr 17, 2019 | 17.87 | 18.10 | 16.75 | 16.75 | 38,087 | -0.92(-5.21%) |
Apr 16, 2019 | 18.05 | 18.17 | 17.67 | 17.67 | 14,433 | -0.25(-1.40%) |
Apr 15, 2019 | 17.81 | 18.17 | 17.69 | 17.92 | 15,042 | +0.23(+1.30%) |
Apr 12, 2019 | 17.80 | 18.16 | 17.23 | 17.69 | 46,500 | +0.02(+0.11%) |
Apr 11, 2019 | 18.07 | 18.50 | 17.61 | 17.67 | 29,238 | -0.58(-3.18%) |
Apr 10, 2019 | 17.63 | 18.55 | 17.63 | 18.25 | 27,631 | +0.69(+3.93%) |
Apr 09, 2019 | 18.18 | 18.20 | 17.55 | 17.56 | 28,622 | -0.46(-2.55%) |
Apr 08, 2019 | 17.95 | 18.17 | 17.87 | 18.02 | 18,202 | +0.21(+1.18%) |
Apr 05, 2019 | 17.52 | 17.98 | 17.52 | 17.81 | 21,200 | +0.28(+1.60%) |
Apr 04, 2019 | 17.25 | 17.56 | 17.22 | 17.53 | 13,880 | +0.43(+2.51%) |
Apr 03, 2019 | 17.21 | 17.69 | 17.10 | 17.10 | 26,716 | -0.05(-0.29%) |
Apr 02, 2019 | 17.00 | 17.40 | 16.95 | 17.15 | 55,255 | +0.01(+0.06%) |
Apr 01, 2019 | 17.25 | 17.95 | 16.89 | 17.14 | 36,302 | +0.04(+0.23%) |
Mar 29, 2019 | 17.94 | 18.27 | 17.10 | 17.10 | 24,400 | -0.82(-4.58%) |
Mar 28, 2019 | 17.07 | 18.06 | 17.07 | 17.92 | 24,723 | +0.85(+4.98%) |
Mar 27, 2019 | 18.08 | 18.11 | 17.07 | 17.07 | 12,200 | -1.02(-5.64%) |
Mar 26, 2019 | 18.31 | 18.43 | 17.97 | 18.09 | 14,873 | -0.22(-1.20%) |
Mar 25, 2019 | 18.83 | 18.92 | 18.31 | 18.31 | 19,021 | -0.51(-2.71%) |
Mar 22, 2019 | 19.31 | 19.39 | 18.67 | 18.82 | 9,100 | -0.56(-2.89%) |
Mar 21, 2019 | 19.07 | 19.59 | 19.07 | 19.38 | 12,106 | +0.24(+1.25%) |
Mar 20, 2019 | 19.40 | 19.44 | 18.90 | 19.14 | 7,712 | -0.27(-1.39%) |
Mar 19, 2019 | 19.67 | 19.67 | 18.98 | 19.41 | 14,462 | -0.26(-1.32%) |
Mar 18, 2019 | 19.48 | 19.84 | 19.25 | 19.67 | 14,978 | +0.22(+1.13%) |
Mar 15, 2019 | 19.68 | 19.90 | 19.45 | 19.45 | 30,800 | -0.09(-0.46%) |
Mar 14, 2019 | 20.08 | 20.10 | 19.54 | 19.54 | 22,383 | -0.55(-2.74%) |
Mar 13, 2019 | 19.93 | 20.09 | 19.73 | 20.09 | 12,071 | +0.25(+1.26%) |
Mar 12, 2019 | 20.16 | 20.30 | 19.84 | 19.84 | 9,769 | -0.33(-1.64%) |
Mar 11, 2019 | 20.25 | 20.55 | 19.65 | 20.17 | 21,064 | +0.02(+0.10%) |
Mar 08, 2019 | 19.78 | 20.35 | 19.78 | 20.15 | 16,500 | +0.20(+1.00%) |
Mar 07, 2019 | 19.82 | 20.14 | 19.46 | 19.95 | 25,276 | +0.19(+0.96%) |
Mar 06, 2019 | 20.01 | 20.35 | 19.70 | 19.76 | 22,855 | -0.24(-1.20%) |
Mar 05, 2019 | 19.72 | 20.22 | 19.53 | 20.00 | 30,521 | +0.52(+2.67%) |
Mar 04, 2019 | 19.74 | 20.28 | 19.41 | 19.48 | 9,981 | -0.29(-1.49%) |
Mar 01, 2019 | 19.92 | 20.11 | 19.66 | 19.77 | 29,100 | -0.19(-0.93%) |
Feb 28, 2019 | 20.01 | 20.09 | 19.85 | 19.96 | 10,881 | -0.02(-0.10%) |
Feb 27, 2019 | 19.86 | 20.11 | 19.51 | 19.98 | 40,043 | +0.10(+0.50%) |
Feb 26, 2019 | 20.24 | 20.46 | 19.87 | 19.88 | 17,850 | -0.37(-1.83%) |
Feb 25, 2019 | 19.88 | 20.39 | 19.35 | 20.25 | 48,026 | +0.36(+1.81%) |
Feb 22, 2019 | 19.85 | 20.86 | 19.30 | 19.89 | 36,200 | +0.08(+0.40%) |
Feb 21, 2019 | 21.92 | 21.92 | 19.67 | 19.81 | 103,806 | -2.10(-9.58%) |
Feb 20, 2019 | 22.35 | 22.35 | 20.20 | 21.91 | 116,355 | +0.00(+0.00%) |
Feb 19, 2019 | 21.78 | 22.61 | 21.25 | 21.91 | 135,721 | +0.31(+1.44%) |
Feb 15, 2019 | 21.90 | 21.99 | 21.50 | 21.60 | 36,800 | -0.16(-0.74%) |
Feb 14, 2019 | 21.56 | 21.93 | 21.56 | 21.76 | 14,048 | +0.26(+1.21%) |
Feb 13, 2019 | 21.85 | 22.02 | 21.43 | 21.50 | 26,508 | -0.46(-2.09%) |
Feb 12, 2019 | 21.91 | 22.10 | 21.59 | 21.96 | 29,835 | +0.07(+0.32%) |
Feb 11, 2019 | 21.70 | 21.91 | 21.35 | 21.89 | 31,857 | +0.15(+0.69%) |
Feb 08, 2019 | 21.97 | 21.99 | 21.64 | 21.74 | 19,000 | -0.22(-1.00%) |
Feb 07, 2019 | 21.89 | 22.19 | 21.72 | 21.96 | 50,271 | +0.07(+0.32%) |
Feb 06, 2019 | 21.47 | 21.95 | 21.29 | 21.89 | 34,030 | +0.41(+1.91%) |
Feb 05, 2019 | 20.98 | 21.75 | 20.94 | 21.48 | 43,497 | +0.59(+2.82%) |
Feb 04, 2019 | 21.21 | 21.70 | 20.81 | 20.89 | 36,857 | -0.14(-0.67%) |