Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.16 | 19.16 | 18.87 | 19.06 | 27,104 | -0.14(-0.72%) |
Apr 29, 2019 | 18.88 | 19.31 | 18.88 | 19.20 | 35,320 | +0.35(+1.84%) |
Apr 26, 2019 | 18.63 | 19.02 | 18.61 | 18.85 | 8,771 | +0.16(+0.83%) |
Apr 25, 2019 | 18.63 | 18.79 | 18.36 | 18.70 | 31,990 | -0.06(-0.32%) |
Apr 24, 2019 | 19.03 | 19.18 | 18.76 | 18.76 | 22,095 | -0.34(-1.77%) |
Apr 23, 2019 | 18.59 | 19.17 | 18.39 | 19.10 | 47,639 | +0.67(+3.62%) |
Apr 22, 2019 | 19.07 | 19.09 | 18.39 | 18.43 | 21,669 | -0.70(-3.67%) |
Apr 18, 2019 | 18.92 | 19.25 | 18.92 | 19.13 | 25,748 | +0.11(+0.59%) |
Apr 17, 2019 | 18.95 | 19.12 | 18.78 | 19.02 | 12,837 | +0.12(+0.64%) |
Apr 16, 2019 | 18.70 | 19.03 | 18.62 | 18.90 | 26,348 | +0.22(+1.20%) |
Apr 15, 2019 | 18.71 | 19.14 | 18.52 | 18.67 | 24,427 | -0.17(-0.92%) |
Apr 12, 2019 | 18.80 | 18.89 | 18.46 | 18.85 | 41,407 | +0.16(+0.83%) |
Apr 11, 2019 | 18.94 | 18.97 | 18.61 | 18.69 | 27,293 | -0.26(-1.36%) |
Apr 10, 2019 | 18.83 | 19.00 | 18.61 | 18.95 | 34,501 | +0.21(+1.10%) |
Apr 09, 2019 | 19.25 | 19.25 | 18.70 | 18.74 | 39,542 | -0.51(-2.64%) |
Apr 08, 2019 | 19.07 | 19.27 | 18.86 | 19.25 | 24,821 | +0.17(+0.90%) |
Apr 05, 2019 | 18.98 | 19.11 | 18.83 | 19.08 | 57,993 | +0.11(+0.59%) |
Apr 04, 2019 | 18.80 | 19.03 | 18.67 | 18.97 | 29,871 | +0.17(+0.92%) |
Apr 03, 2019 | 18.49 | 18.85 | 18.48 | 18.80 | 25,653 | +0.47(+2.59%) |
Apr 02, 2019 | 18.36 | 18.67 | 17.92 | 18.32 | 69,089 | -0.06(-0.33%) |
Apr 01, 2019 | 18.81 | 19.11 | 18.28 | 18.38 | 62,288 | -0.44(-2.34%) |
Mar 29, 2019 | 18.42 | 18.87 | 17.90 | 18.82 | 73,535 | +0.47(+2.58%) |
Mar 28, 2019 | 18.04 | 18.35 | 17.90 | 18.35 | 67,245 | +0.32(+1.77%) |
Mar 27, 2019 | 17.92 | 18.10 | 17.72 | 18.03 | 35,090 | +0.06(+0.34%) |
Mar 26, 2019 | 17.53 | 17.97 | 17.42 | 17.97 | 25,208 | +0.59(+3.42%) |
Mar 25, 2019 | 17.20 | 17.64 | 17.20 | 17.37 | 29,672 | +0.04(+0.25%) |
Mar 22, 2019 | 17.71 | 17.81 | 17.23 | 17.33 | 61,704 | -0.48(-2.71%) |
Mar 21, 2019 | 18.03 | 18.19 | 17.72 | 17.81 | 49,501 | -0.24(-1.34%) |
Mar 20, 2019 | 18.28 | 18.31 | 17.69 | 18.05 | 24,309 | -0.26(-1.41%) |
Mar 19, 2019 | 18.93 | 19.10 | 18.30 | 18.31 | 123,256 | -0.67(-3.54%) |
Mar 18, 2019 | 18.92 | 19.12 | 18.86 | 18.98 | 33,216 | +0.02(+0.09%) |
Mar 15, 2019 | 18.76 | 19.05 | 18.63 | 18.97 | 136,631 | +0.28(+1.48%) |
Mar 14, 2019 | 18.68 | 18.74 | 18.52 | 18.69 | 24,729 | -0.05(-0.28%) |
Mar 13, 2019 | 18.71 | 18.98 | 18.59 | 18.74 | 21,829 | +0.03(+0.18%) |
Mar 12, 2019 | 18.81 | 19.09 | 18.65 | 18.71 | 32,745 | -0.03(-0.18%) |
Mar 11, 2019 | 18.58 | 18.97 | 18.58 | 18.74 | 26,469 | +0.21(+1.12%) |
Mar 08, 2019 | 18.19 | 18.64 | 18.19 | 18.54 | 81,770 | +0.28(+1.56%) |
Mar 07, 2019 | 18.35 | 18.71 | 18.23 | 18.25 | 41,093 | -0.14(-0.75%) |
Mar 06, 2019 | 18.58 | 18.78 | 18.27 | 18.39 | 91,332 | -0.20(-1.07%) |
Mar 05, 2019 | 18.54 | 18.73 | 17.99 | 18.59 | 30,513 | -0.05(-0.28%) |
Mar 04, 2019 | 18.58 | 18.71 | 18.50 | 18.64 | 24,544 | +0.07(+0.37%) |
Mar 01, 2019 | 18.53 | 18.72 | 18.45 | 18.57 | 46,162 | +0.18(+0.98%) |
Feb 28, 2019 | 18.29 | 18.78 | 18.21 | 18.39 | 38,126 | +0.16(+0.85%) |
Feb 27, 2019 | 17.80 | 18.29 | 17.69 | 18.23 | 53,004 | +0.43(+2.42%) |
Feb 26, 2019 | 17.78 | 18.04 | 17.60 | 17.80 | 35,983 | +0.04(+0.24%) |
Feb 25, 2019 | 18.19 | 18.68 | 17.73 | 17.76 | 57,176 | -0.37(-2.05%) |
Feb 22, 2019 | 18.21 | 18.71 | 18.02 | 18.13 | 58,341 | -0.07(-0.38%) |
Feb 21, 2019 | 18.30 | 18.68 | 18.02 | 18.20 | 26,505 | -0.15(-0.80%) |
Feb 20, 2019 | 18.30 | 18.87 | 18.11 | 18.35 | 45,100 | +0.13(+0.71%) |
Feb 19, 2019 | 17.84 | 18.36 | 17.43 | 18.22 | 66,269 | +0.50(+2.82%) |
Feb 15, 2019 | 16.42 | 17.92 | 16.38 | 17.72 | 117,957 | +1.48(+9.13%) |
Feb 14, 2019 | 16.51 | 16.63 | 16.23 | 16.23 | 31,994 | -0.36(-2.18%) |
Feb 13, 2019 | 16.41 | 16.76 | 16.41 | 16.60 | 15,102 | +0.10(+0.63%) |
Feb 12, 2019 | 16.56 | 16.74 | 16.44 | 16.49 | 35,206 | -0.05(-0.31%) |
Feb 11, 2019 | 16.62 | 16.67 | 16.48 | 16.55 | 28,451 | -0.03(-0.16%) |
Feb 08, 2019 | 16.43 | 16.60 | 16.25 | 16.57 | 43,842 | +0.15(+0.89%) |
Feb 07, 2019 | 16.23 | 16.54 | 16.10 | 16.42 | 58,343 | +0.20(+1.22%) |
Feb 06, 2019 | 16.18 | 16.42 | 16.15 | 16.23 | 27,315 | -0.05(-0.32%) |
Feb 05, 2019 | 16.42 | 16.42 | 16.23 | 16.28 | 27,924 | -0.11(-0.68%) |
Feb 04, 2019 | 16.34 | 16.50 | 16.27 | 16.39 | 36,551 | +0.13(+0.80%) |