Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.50 | 18.89 | 18.50 | 18.88 | 895,671 | +0.40(+2.16%) |
Apr 29, 2019 | 18.83 | 18.86 | 18.48 | 18.48 | 989,151 | -0.34(-1.81%) |
Apr 26, 2019 | 18.25 | 19.05 | 18.19 | 18.82 | 1,432,800 | +0.60(+3.29%) |
Apr 25, 2019 | 19.30 | 19.43 | 17.89 | 18.22 | 1,399,502 | -0.25(-1.35%) |
Apr 24, 2019 | 18.45 | 18.66 | 18.35 | 18.47 | 1,144,506 | +0.02(+0.11%) |
Apr 23, 2019 | 18.44 | 18.64 | 18.31 | 18.45 | 690,184 | +0.06(+0.33%) |
Apr 22, 2019 | 18.50 | 18.61 | 18.24 | 18.39 | 551,102 | -0.18(-0.97%) |
Apr 18, 2019 | 18.61 | 18.75 | 18.35 | 18.57 | 643,400 | -0.10(-0.54%) |
Apr 17, 2019 | 19.25 | 19.25 | 18.35 | 18.67 | 1,670,979 | -0.50(-2.61%) |
Apr 16, 2019 | 19.03 | 19.29 | 19.00 | 19.17 | 614,547 | +0.22(+1.16%) |
Apr 15, 2019 | 18.79 | 19.01 | 18.53 | 18.95 | 874,993 | +0.17(+0.91%) |
Apr 12, 2019 | 18.50 | 18.85 | 18.28 | 18.78 | 789,100 | +0.41(+2.23%) |
Apr 11, 2019 | 18.28 | 18.40 | 18.03 | 18.37 | 726,458 | +0.13(+0.71%) |
Apr 10, 2019 | 18.06 | 18.25 | 17.86 | 18.24 | 697,516 | +0.22(+1.22%) |
Apr 09, 2019 | 17.91 | 18.10 | 17.81 | 18.02 | 872,767 | +0.05(+0.28%) |
Apr 08, 2019 | 18.21 | 18.21 | 17.88 | 17.97 | 862,539 | -0.20(-1.10%) |
Apr 05, 2019 | 17.94 | 18.18 | 17.93 | 18.17 | 796,900 | +0.30(+1.68%) |
Apr 04, 2019 | 17.61 | 18.15 | 17.61 | 17.87 | 1,363,460 | +0.24(+1.36%) |
Apr 03, 2019 | 17.80 | 17.94 | 17.57 | 17.63 | 520,010 | -0.03(-0.17%) |
Apr 02, 2019 | 17.70 | 17.76 | 17.52 | 17.66 | 719,011 | -0.11(-0.62%) |
Apr 01, 2019 | 17.75 | 18.04 | 17.46 | 17.77 | 1,165,613 | +0.14(+0.79%) |
Mar 29, 2019 | 17.46 | 17.66 | 17.13 | 17.63 | 1,300,500 | +0.72(+4.26%) |
Mar 28, 2019 | 16.80 | 16.96 | 16.73 | 16.91 | 304,875 | +0.13(+0.77%) |
Mar 27, 2019 | 16.78 | 16.91 | 16.57 | 16.78 | 611,963 | +0.02(+0.12%) |
Mar 26, 2019 | 16.76 | 16.83 | 16.62 | 16.76 | 936,444 | +0.14(+0.84%) |
Mar 25, 2019 | 16.54 | 16.78 | 16.40 | 16.62 | 568,380 | +0.07(+0.42%) |
Mar 22, 2019 | 16.98 | 16.98 | 16.52 | 16.55 | 688,100 | -0.55(-3.22%) |
Mar 21, 2019 | 16.74 | 17.21 | 16.74 | 17.10 | 748,915 | +0.31(+1.85%) |
Mar 20, 2019 | 16.74 | 16.90 | 16.51 | 16.79 | 954,648 | +0.07(+0.42%) |
Mar 19, 2019 | 16.63 | 16.78 | 16.54 | 16.72 | 417,604 | +0.17(+1.03%) |
Mar 18, 2019 | 17.40 | 17.40 | 16.55 | 16.55 | 674,611 | -0.85(-4.89%) |
Mar 15, 2019 | 17.15 | 17.43 | 17.08 | 17.40 | 1,252,400 | +0.33(+1.93%) |
Mar 14, 2019 | 16.93 | 17.09 | 16.90 | 17.07 | 754,263 | +0.17(+1.01%) |
Mar 13, 2019 | 16.80 | 17.09 | 16.73 | 16.90 | 809,938 | +0.14(+0.84%) |
Mar 12, 2019 | 16.41 | 16.84 | 16.30 | 16.76 | 1,070,550 | +0.51(+3.14%) |
Mar 11, 2019 | 15.89 | 16.30 | 15.89 | 16.25 | 710,458 | +0.43(+2.72%) |
Mar 08, 2019 | 15.66 | 15.89 | 15.65 | 15.82 | 390,000 | +0.01(+0.06%) |
Mar 07, 2019 | 16.17 | 16.20 | 15.63 | 15.81 | 876,748 | -0.40(-2.47%) |
Mar 06, 2019 | 16.37 | 16.37 | 16.07 | 16.21 | 713,715 | -0.14(-0.86%) |
Mar 05, 2019 | 16.26 | 16.38 | 16.18 | 16.35 | 935,774 | +0.04(+0.25%) |
Mar 04, 2019 | 16.24 | 16.48 | 16.03 | 16.31 | 1,203,212 | -0.05(-0.31%) |
Mar 01, 2019 | 16.40 | 16.54 | 16.31 | 16.36 | 808,300 | +0.08(+0.49%) |
Feb 28, 2019 | 16.22 | 16.38 | 16.13 | 16.28 | 679,199 | +0.01(+0.06%) |
Feb 27, 2019 | 16.25 | 16.41 | 16.16 | 16.27 | 1,371,210 | -0.03(-0.18%) |
Feb 26, 2019 | 16.29 | 16.39 | 16.23 | 16.30 | 745,537 | -0.01(-0.06%) |
Feb 25, 2019 | 16.35 | 16.65 | 16.30 | 16.31 | 797,169 | +0.01(+0.06%) |
Feb 22, 2019 | 16.29 | 16.41 | 16.21 | 16.30 | 882,400 | +0.03(+0.18%) |
Feb 21, 2019 | 16.17 | 16.29 | 16.00 | 16.27 | 634,209 | +0.01(+0.06%) |
Feb 20, 2019 | 16.01 | 16.38 | 16.01 | 16.26 | 909,130 | +0.19(+1.18%) |
Feb 19, 2019 | 16.04 | 16.18 | 15.92 | 16.07 | 491,170 | -0.08(-0.50%) |
Feb 15, 2019 | 16.00 | 16.22 | 15.90 | 16.15 | 613,900 | +0.15(+0.94%) |
Feb 14, 2019 | 15.60 | 16.00 | 15.56 | 16.00 | 1,069,424 | +0.34(+2.17%) |
Feb 13, 2019 | 15.79 | 15.91 | 15.65 | 15.66 | 951,655 | -0.08(-0.51%) |
Feb 12, 2019 | 15.94 | 16.08 | 15.65 | 15.74 | 1,030,366 | -0.08(-0.51%) |
Feb 11, 2019 | 16.12 | 16.15 | 15.76 | 15.82 | 871,150 | -0.21(-1.31%) |
Feb 08, 2019 | 15.39 | 16.24 | 15.39 | 16.03 | 1,832,300 | +0.35(+2.23%) |
Feb 07, 2019 | 15.69 | 15.87 | 15.50 | 15.68 | 858,298 | -0.11(-0.70%) |
Feb 06, 2019 | 15.79 | 16.04 | 15.69 | 15.79 | 1,392,199 | +0.05(+0.32%) |
Feb 05, 2019 | 15.63 | 15.81 | 15.55 | 15.74 | 1,178,112 | +0.18(+1.16%) |
Feb 04, 2019 | 15.66 | 15.66 | 15.41 | 15.56 | 702,964 | -0.12(-0.77%) |