Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.24 | 21.31 | 20.83 | 21.07 | 3,858,521 | -0.17(-0.79%) |
Apr 29, 2019 | 20.71 | 21.29 | 20.71 | 21.24 | 3,663,593 | +0.63(+3.05%) |
Apr 26, 2019 | 20.36 | 20.69 | 20.16 | 20.61 | 2,709,879 | +0.15(+0.74%) |
Apr 25, 2019 | 20.71 | 20.92 | 20.45 | 20.46 | 3,277,226 | -0.25(-1.20%) |
Apr 24, 2019 | 20.11 | 20.81 | 20.06 | 20.70 | 3,655,483 | +0.74(+3.68%) |
Apr 23, 2019 | 19.82 | 19.99 | 19.53 | 19.97 | 6,157,769 | +0.29(+1.49%) |
Apr 22, 2019 | 19.86 | 20.02 | 19.53 | 19.68 | 3,788,644 | -0.22(-1.11%) |
Apr 18, 2019 | 20.14 | 20.46 | 19.89 | 19.90 | 4,616,513 | -0.29(-1.45%) |
Apr 17, 2019 | 19.63 | 20.24 | 19.62 | 20.19 | 4,896,606 | +0.68(+3.50%) |
Apr 16, 2019 | 19.45 | 19.71 | 19.30 | 19.51 | 4,683,618 | +0.21(+1.10%) |
Apr 15, 2019 | 18.84 | 19.43 | 18.81 | 19.30 | 4,049,476 | +0.46(+2.45%) |
Apr 12, 2019 | 19.14 | 19.30 | 18.71 | 18.83 | 3,308,136 | -0.29(-1.53%) |
Apr 11, 2019 | 19.42 | 19.56 | 19.05 | 19.13 | 4,091,590 | -0.29(-1.52%) |
Apr 10, 2019 | 19.06 | 19.48 | 19.06 | 19.42 | 3,947,216 | +0.34(+1.80%) |
Apr 09, 2019 | 19.47 | 19.57 | 19.04 | 19.08 | 3,960,931 | -0.50(-2.56%) |
Apr 08, 2019 | 19.99 | 20.06 | 19.42 | 19.58 | 5,062,166 | -0.51(-2.54%) |
Apr 05, 2019 | 20.07 | 20.50 | 19.99 | 20.09 | 4,549,828 | +0.04(+0.22%) |
Apr 04, 2019 | 19.26 | 20.07 | 19.11 | 20.05 | 4,120,791 | +0.82(+4.26%) |
Apr 03, 2019 | 19.31 | 19.48 | 19.17 | 19.23 | 3,162,251 | +0.11(+0.55%) |
Apr 02, 2019 | 19.46 | 19.46 | 18.84 | 19.12 | 5,185,634 | -0.34(-1.76%) |
Apr 01, 2019 | 19.70 | 19.71 | 19.02 | 19.47 | 3,660,910 | -0.05(-0.27%) |
Mar 29, 2019 | 19.39 | 19.62 | 19.22 | 19.52 | 4,105,477 | +0.23(+1.19%) |
Mar 28, 2019 | 19.67 | 19.79 | 19.09 | 19.29 | 5,126,516 | -0.16(-0.82%) |
Mar 27, 2019 | 18.93 | 19.54 | 18.91 | 19.45 | 5,790,094 | +0.60(+3.18%) |
Mar 26, 2019 | 18.50 | 19.10 | 18.46 | 18.85 | 5,412,123 | +0.40(+2.20%) |
Mar 25, 2019 | 17.50 | 18.58 | 17.44 | 18.44 | 5,779,192 | +0.84(+4.75%) |
Mar 22, 2019 | 17.82 | 17.96 | 17.46 | 17.61 | 3,882,279 | -0.29(-1.62%) |
Mar 21, 2019 | 17.88 | 18.18 | 17.81 | 17.90 | 3,344,820 | -0.10(-0.54%) |
Mar 20, 2019 | 18.21 | 18.44 | 17.89 | 18.00 | 4,210,646 | -0.25(-1.35%) |
Mar 19, 2019 | 18.31 | 18.40 | 18.14 | 18.24 | 4,013,312 | -0.03(-0.14%) |
Mar 18, 2019 | 18.34 | 18.44 | 18.07 | 18.27 | 6,247,444 | -0.03(-0.14%) |
Mar 15, 2019 | 18.62 | 18.62 | 18.07 | 18.29 | 5,323,922 | -0.19(-1.05%) |
Mar 14, 2019 | 18.52 | 18.62 | 18.22 | 18.49 | 6,381,024 | -0.13(-0.71%) |
Mar 13, 2019 | 18.82 | 19.03 | 18.61 | 18.62 | 6,655,931 | -0.18(-0.98%) |
Mar 12, 2019 | 18.45 | 18.82 | 18.24 | 18.80 | 6,212,240 | +0.26(+1.42%) |
Mar 11, 2019 | 17.70 | 18.56 | 17.67 | 18.54 | 6,211,327 | +0.77(+4.36%) |
Mar 08, 2019 | 18.57 | 18.57 | 17.35 | 17.77 | 7,923,012 | -0.93(-4.99%) |
Mar 07, 2019 | 18.18 | 18.93 | 17.97 | 18.70 | 8,610,694 | -0.07(-0.38%) |
Mar 06, 2019 | 18.36 | 19.00 | 18.14 | 18.77 | 11,406,560 | +0.78(+4.36%) |
Mar 05, 2019 | 18.14 | 18.14 | 17.92 | 17.99 | 4,019,992 | +0.06(+0.34%) |
Mar 04, 2019 | 18.20 | 18.34 | 17.89 | 17.92 | 3,664,710 | -0.26(-1.45%) |
Mar 01, 2019 | 18.50 | 18.86 | 18.18 | 18.19 | 5,380,034 | +0.23(+1.27%) |
Feb 28, 2019 | 17.76 | 18.07 | 17.52 | 17.96 | 4,674,325 | +0.18(+0.99%) |
Feb 27, 2019 | 17.36 | 17.85 | 17.33 | 17.78 | 4,428,205 | +0.42(+2.43%) |
Feb 26, 2019 | 17.50 | 17.84 | 17.30 | 17.36 | 3,365,932 | -0.15(-0.85%) |
Feb 25, 2019 | 17.68 | 17.89 | 17.48 | 17.51 | 3,250,026 | -0.06(-0.35%) |
Feb 22, 2019 | 17.40 | 17.63 | 17.25 | 17.57 | 2,655,657 | +0.26(+1.53%) |
Feb 21, 2019 | 17.58 | 17.70 | 17.25 | 17.31 | 2,438,187 | -0.23(-1.31%) |
Feb 20, 2019 | 17.48 | 17.70 | 17.42 | 17.54 | 3,127,880 | +0.06(+0.35%) |
Feb 19, 2019 | 17.63 | 17.80 | 17.33 | 17.48 | 4,204,951 | -0.19(-1.10%) |
Feb 15, 2019 | 17.77 | 17.99 | 17.63 | 17.67 | 3,713,376 | -0.03(-0.15%) |
Feb 14, 2019 | 17.94 | 18.00 | 17.66 | 17.70 | 3,618,866 | -0.41(-2.24%) |
Feb 13, 2019 | 18.35 | 18.49 | 17.69 | 18.10 | 4,453,618 | -0.26(-1.44%) |
Feb 12, 2019 | 18.82 | 19.01 | 18.32 | 18.36 | 3,870,543 | -0.47(-2.48%) |
Feb 11, 2019 | 18.77 | 18.96 | 18.60 | 18.83 | 2,807,126 | +0.10(+0.52%) |
Feb 08, 2019 | 18.88 | 19.06 | 18.69 | 18.73 | 1,757,754 | -0.19(-1.02%) |
Feb 07, 2019 | 18.95 | 19.01 | 18.71 | 18.93 | 2,528,117 | -0.12(-0.65%) |
Feb 06, 2019 | 19.04 | 19.10 | 18.78 | 19.05 | 2,364,841 | -0.01(-0.05%) |
Feb 05, 2019 | 18.89 | 19.21 | 18.72 | 19.06 | 3,356,618 | +0.31(+1.64%) |
Feb 04, 2019 | 18.44 | 18.80 | 18.27 | 18.75 | 2,595,967 | +0.33(+1.77%) |