Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.90 | 19.16 | 18.67 | 18.80 | 6,632,287 | -0.41(-2.13%) |
Apr 29, 2019 | 19.34 | 19.53 | 19.18 | 19.21 | 6,374,657 | +0.04(+0.21%) |
Apr 26, 2019 | 18.80 | 19.34 | 18.60 | 19.17 | 5,928,287 | +0.96(+5.25%) |
Apr 25, 2019 | 18.36 | 18.41 | 18.15 | 18.21 | 5,082,961 | -0.21(-1.15%) |
Apr 24, 2019 | 18.36 | 18.53 | 18.24 | 18.42 | 4,307,254 | +0.05(+0.27%) |
Apr 23, 2019 | 18.40 | 18.52 | 18.32 | 18.37 | 4,170,274 | +0.02(+0.09%) |
Apr 22, 2019 | 18.41 | 18.45 | 18.26 | 18.36 | 3,322,181 | -0.16(-0.84%) |
Apr 18, 2019 | 18.47 | 18.77 | 18.45 | 18.51 | 5,292,698 | +0.11(+0.62%) |
Apr 17, 2019 | 18.28 | 18.43 | 18.15 | 18.40 | 4,486,638 | +0.17(+0.94%) |
Apr 16, 2019 | 18.11 | 18.55 | 18.11 | 18.23 | 6,951,970 | +0.29(+1.64%) |
Apr 15, 2019 | 17.85 | 17.95 | 17.56 | 17.93 | 4,197,638 | +0.12(+0.69%) |
Apr 12, 2019 | 17.95 | 17.97 | 17.74 | 17.81 | 3,895,381 | -0.07(-0.37%) |
Apr 11, 2019 | 17.74 | 18.04 | 17.74 | 17.88 | 4,135,128 | +0.21(+1.20%) |
Apr 10, 2019 | 17.61 | 17.80 | 17.56 | 17.66 | 3,007,788 | +0.04(+0.23%) |
Apr 09, 2019 | 17.57 | 17.74 | 17.44 | 17.62 | 4,078,693 | +0.03(+0.19%) |
Apr 08, 2019 | 17.56 | 17.64 | 17.39 | 17.59 | 2,874,450 | -0.01(-0.05%) |
Apr 05, 2019 | 17.46 | 17.70 | 17.40 | 17.60 | 4,824,601 | +0.24(+1.37%) |
Apr 04, 2019 | 17.26 | 17.61 | 17.17 | 17.36 | 3,809,116 | +0.14(+0.81%) |
Apr 03, 2019 | 17.22 | 17.46 | 17.08 | 17.22 | 7,849,774 | +0.06(+0.33%) |
Apr 02, 2019 | 17.35 | 17.38 | 17.14 | 17.16 | 3,761,109 | -0.14(-0.80%) |
Apr 01, 2019 | 17.34 | 17.67 | 17.21 | 17.30 | 3,895,271 | +0.13(+0.76%) |
Mar 29, 2019 | 17.18 | 17.20 | 17.01 | 17.17 | 5,322,428 | +0.07(+0.38%) |
Mar 28, 2019 | 17.19 | 17.39 | 17.08 | 17.11 | 6,572,841 | -0.07(-0.43%) |
Mar 27, 2019 | 17.12 | 17.30 | 17.07 | 17.18 | 6,723,645 | +0.19(+1.11%) |
Mar 26, 2019 | 17.13 | 17.25 | 16.85 | 16.99 | 7,168,655 | -0.14(-0.81%) |
Mar 25, 2019 | 17.22 | 17.54 | 16.99 | 17.13 | 6,555,834 | -0.14(-0.80%) |
Mar 22, 2019 | 17.80 | 17.92 | 17.19 | 17.27 | 7,712,340 | -0.65(-3.65%) |
Mar 21, 2019 | 17.87 | 18.09 | 17.84 | 17.92 | 6,877,588 | -0.01(-0.05%) |
Mar 20, 2019 | 18.17 | 18.21 | 17.83 | 17.93 | 3,910,549 | -0.28(-1.53%) |
Mar 19, 2019 | 18.20 | 18.35 | 18.14 | 18.21 | 5,158,684 | +0.06(+0.32%) |
Mar 18, 2019 | 18.25 | 18.32 | 18.01 | 18.15 | 4,751,398 | -0.11(-0.58%) |
Mar 15, 2019 | 18.31 | 18.43 | 18.24 | 18.26 | 8,195,730 | -0.07(-0.36%) |
Mar 14, 2019 | 18.25 | 18.41 | 18.17 | 18.32 | 6,558,152 | +0.16(+0.85%) |
Mar 13, 2019 | 18.35 | 18.35 | 18.06 | 18.17 | 7,294,652 | -0.19(-1.02%) |
Mar 12, 2019 | 18.54 | 18.58 | 18.35 | 18.36 | 5,743,209 | -0.07(-0.40%) |
Mar 11, 2019 | 18.27 | 18.48 | 18.17 | 18.43 | 7,051,867 | +0.25(+1.35%) |
Mar 08, 2019 | 18.15 | 18.33 | 17.93 | 18.19 | 8,679,242 | -0.08(-0.45%) |
Mar 07, 2019 | 18.70 | 18.71 | 18.27 | 18.27 | 4,221,455 | -0.41(-2.19%) |
Mar 06, 2019 | 18.75 | 18.82 | 18.57 | 18.68 | 3,992,057 | -0.07(-0.39%) |
Mar 05, 2019 | 18.73 | 18.86 | 18.66 | 18.75 | 5,201,617 | -0.02(-0.09%) |
Mar 04, 2019 | 18.95 | 19.14 | 18.61 | 18.77 | 6,021,315 | -0.14(-0.74%) |
Mar 01, 2019 | 19.06 | 19.14 | 18.59 | 18.91 | 6,953,671 | +0.08(+0.43%) |
Feb 28, 2019 | 18.61 | 18.92 | 18.50 | 18.82 | 9,085,674 | +0.21(+1.12%) |
Feb 27, 2019 | 18.99 | 19.07 | 18.45 | 18.62 | 7,079,074 | -0.50(-2.62%) |
Feb 26, 2019 | 19.12 | 19.30 | 18.95 | 19.12 | 6,012,406 | -0.02(-0.08%) |
Feb 25, 2019 | 19.32 | 19.40 | 19.12 | 19.13 | 4,054,760 | -0.08(-0.42%) |
Feb 22, 2019 | 19.04 | 19.32 | 19.04 | 19.21 | 3,609,990 | +0.28(+1.45%) |
Feb 21, 2019 | 19.14 | 19.31 | 18.90 | 18.94 | 6,599,306 | -0.20(-1.06%) |
Feb 20, 2019 | 18.93 | 19.20 | 18.84 | 19.14 | 4,863,148 | +0.30(+1.59%) |
Feb 19, 2019 | 18.91 | 18.93 | 18.67 | 18.84 | 5,795,830 | -0.07(-0.38%) |
Feb 15, 2019 | 18.75 | 19.00 | 18.72 | 18.91 | 5,505,158 | +0.28(+1.52%) |
Feb 14, 2019 | 18.32 | 18.77 | 18.28 | 18.63 | 5,996,501 | +0.27(+1.45%) |
Feb 13, 2019 | 18.40 | 18.61 | 17.80 | 18.36 | 12,150,882 | +0.83(+4.75%) |
Feb 12, 2019 | 17.90 | 17.99 | 17.52 | 17.53 | 10,958,673 | -0.11(-0.64%) |
Feb 11, 2019 | 17.96 | 18.03 | 17.63 | 17.64 | 6,643,333 | -0.24(-1.36%) |
Feb 08, 2019 | 17.65 | 17.89 | 17.62 | 17.89 | 5,428,397 | +0.18(+1.01%) |
Feb 07, 2019 | 17.26 | 17.81 | 17.09 | 17.71 | 8,660,557 | +0.23(+1.30%) |
Feb 06, 2019 | 18.53 | 18.53 | 17.35 | 17.48 | 12,078,647 | -1.04(-5.63%) |
Feb 05, 2019 | 18.39 | 18.61 | 18.25 | 18.53 | 4,843,832 | +0.16(+0.88%) |
Feb 04, 2019 | 18.27 | 18.46 | 18.17 | 18.36 | 5,496,812 | +0.02(+0.13%) |