Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.10 | 19.12 | 18.98 | 19.07 | 84,766 | +0.25(+1.33%) |
Apr 29, 2019 | 19.19 | 19.19 | 18.66 | 18.82 | 689,595 | -0.39(-2.02%) |
Apr 26, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 107 | +0.07(+0.35%) |
Apr 25, 2019 | 19.10 | 19.15 | 19.10 | 19.15 | 271 | -0.45(-2.29%) |
Apr 24, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 20 | -0.15(-0.77%) |
Apr 23, 2019 | 19.67 | 19.76 | 19.57 | 19.75 | 37,517 | -0.11(-0.54%) |
Apr 22, 2019 | 19.91 | 19.91 | 19.85 | 19.85 | 2,589 | -0.25(-1.25%) |
Apr 18, 2019 | 20.00 | 20.12 | 20.00 | 20.11 | 647 | -0.11(-0.56%) |
Apr 17, 2019 | 20.25 | 20.30 | 20.22 | 20.22 | 1,927 | +0.18(+0.89%) |
Apr 16, 2019 | 20.08 | 20.09 | 20.04 | 20.04 | 1,981 | +0.54(+2.79%) |
Apr 15, 2019 | 19.55 | 19.55 | 19.47 | 19.50 | 1,267 | -0.42(-2.10%) |
Apr 12, 2019 | 19.79 | 19.96 | 19.79 | 19.91 | 23,078 | +0.36(+1.83%) |
Apr 11, 2019 | 19.94 | 19.94 | 19.47 | 19.56 | 10,157 | -0.54(-2.69%) |
Apr 10, 2019 | 19.99 | 20.21 | 19.96 | 20.10 | 11,232 | +0.06(+0.29%) |
Apr 09, 2019 | 20.16 | 20.16 | 20.04 | 20.04 | 1,364 | -0.17(-0.83%) |
Apr 08, 2019 | 20.21 | 20.23 | 20.12 | 20.21 | 14,736 | -0.13(-0.64%) |
Apr 05, 2019 | 20.31 | 20.38 | 20.27 | 20.34 | 3,343 | +0.15(+0.76%) |
Apr 04, 2019 | 20.08 | 20.18 | 19.96 | 20.18 | 11,677 | +0.26(+1.30%) |
Apr 03, 2019 | 19.82 | 19.98 | 19.82 | 19.92 | 946 | +0.40(+2.07%) |
Apr 02, 2019 | 19.49 | 19.67 | 19.45 | 19.52 | 27,489 | -0.26(-1.30%) |
Apr 01, 2019 | 19.73 | 19.78 | 19.69 | 19.78 | 1,549 | +0.70(+3.69%) |
Mar 29, 2019 | 19.19 | 19.19 | 19.07 | 19.07 | 1,833 | +0.63(+3.40%) |
Mar 28, 2019 | 18.43 | 18.46 | 18.31 | 18.45 | 20,101 | +0.04(+0.24%) |
Mar 27, 2019 | 18.74 | 18.74 | 18.35 | 18.40 | 180,661 | -0.70(-3.66%) |
Mar 26, 2019 | 18.44 | 19.11 | 18.42 | 19.10 | 1,256,247 | +0.56(+3.02%) |
Mar 25, 2019 | 18.55 | 18.55 | 18.54 | 18.54 | 1,078 | -0.10(-0.51%) |
Mar 22, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 16,284 | -0.41(-2.15%) |
Mar 21, 2019 | 19.03 | 19.05 | 19.03 | 19.05 | 614 | +0.08(+0.44%) |
Mar 20, 2019 | 18.85 | 19.06 | 18.85 | 18.96 | 1,230 | +0.03(+0.14%) |
Mar 19, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 1 | -0.10(-0.53%) |
Mar 18, 2019 | 19.02 | 19.04 | 19.02 | 19.04 | 648 | +0.49(+2.62%) |
Mar 15, 2019 | 18.49 | 18.55 | 18.49 | 18.55 | 1,509 | +0.28(+1.51%) |
Mar 14, 2019 | 18.28 | 18.30 | 18.23 | 18.28 | 1,438 | -0.20(-1.07%) |
Mar 13, 2019 | 18.43 | 18.47 | 18.43 | 18.47 | 2,395 | -0.18(-0.98%) |
Mar 12, 2019 | 18.66 | 18.66 | 18.63 | 18.66 | 651 | +0.01(+0.05%) |
Mar 11, 2019 | 18.52 | 18.71 | 18.52 | 18.65 | 7,438 | +0.74(+4.14%) |
Mar 08, 2019 | 17.91 | 18.10 | 17.87 | 17.91 | 84,548 | -1.34(-6.98%) |
Mar 07, 2019 | 18.55 | 19.25 | 18.28 | 19.25 | 619,025 | +0.34(+1.81%) |
Mar 06, 2019 | 19.24 | 19.24 | 18.91 | 18.91 | 939 | -0.63(-3.20%) |
Mar 05, 2019 | 19.52 | 20.66 | 19.04 | 19.53 | 13,748 | +0.58(+3.06%) |
Mar 04, 2019 | 18.72 | 18.95 | 18.70 | 18.95 | 55,248 | +0.36(+1.94%) |
Mar 01, 2019 | 18.61 | 18.61 | 18.55 | 18.59 | 3,450 | +0.45(+2.46%) |
Feb 28, 2019 | 18.15 | 18.16 | 18.13 | 18.15 | 17,362 | -0.14(-0.77%) |
Feb 27, 2019 | 18.16 | 18.29 | 18.16 | 18.29 | 549 | -0.17(-0.92%) |
Feb 26, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 215 | -0.09(-0.49%) |
Feb 25, 2019 | 18.63 | 18.63 | 18.41 | 18.55 | 3,343 | +0.92(+5.21%) |
Feb 22, 2019 | 17.55 | 17.63 | 17.55 | 17.63 | 107 | +0.51(+2.98%) |
Feb 21, 2019 | 17.11 | 17.12 | 17.11 | 17.12 | 1,082 | -0.19(-1.11%) |
Feb 20, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 3 | +0.05(+0.31%) |
Feb 19, 2019 | 17.31 | 17.32 | 17.26 | 17.26 | 1,164 | +0.50(+2.99%) |
Feb 15, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | -0.12(-0.71%) |
Feb 14, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 215 | -0.00(-0.02%) |
Feb 13, 2019 | 16.75 | 16.88 | 16.75 | 16.88 | 663 | +0.33(+2.01%) |
Feb 12, 2019 | 16.50 | 16.55 | 16.50 | 16.55 | 214 | +0.11(+0.64%) |
Feb 11, 2019 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.40(+2.50%) |
Feb 08, 2019 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.02(-0.12%) |
Feb 07, 2019 | 16.15 | 16.26 | 16.06 | 16.06 | 1,509 | -0.16(-0.97%) |
Feb 06, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.11(-0.69%) |
Feb 05, 2019 | 16.33 | 16.33 | 16.33 | 16.33 | 2 | +0.11(+0.70%) |
Feb 04, 2019 | 16.26 | 16.26 | 16.20 | 16.22 | 219 | -0.01(-0.07%) |