Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 17.02 | 17.67 | 16.84 | 17.16 | 5,402,426 | +0.15(+0.88%) |
Apr 29, 2019 | 17.17 | 17.45 | 16.66 | 17.01 | 5,498,386 | -0.15(-0.87%) |
Apr 26, 2019 | 16.41 | 17.40 | 16.35 | 17.16 | 5,950,800 | +0.64(+3.87%) |
Apr 25, 2019 | 16.60 | 16.79 | 16.28 | 16.52 | 3,721,525 | -0.07(-0.42%) |
Apr 24, 2019 | 16.24 | 17.17 | 16.14 | 16.59 | 5,852,368 | +0.31(+1.90%) |
Apr 23, 2019 | 16.85 | 16.90 | 16.05 | 16.28 | 6,465,266 | -0.58(-3.44%) |
Apr 22, 2019 | 15.70 | 17.00 | 15.55 | 16.86 | 7,370,220 | +1.11(+7.05%) |
Apr 18, 2019 | 16.60 | 17.12 | 15.65 | 15.75 | 8,986,000 | -0.17(-1.07%) |
Apr 17, 2019 | 15.56 | 16.11 | 15.53 | 15.92 | 6,132,811 | +0.13(+0.82%) |
Apr 16, 2019 | 15.72 | 16.39 | 15.70 | 15.79 | 7,018,337 | +0.01(+0.06%) |
Apr 15, 2019 | 16.74 | 17.12 | 15.47 | 15.78 | 9,601,633 | -1.26(-7.39%) |
Apr 12, 2019 | 17.00 | 17.65 | 16.83 | 17.04 | 6,490,800 | +0.19(+1.13%) |
Apr 11, 2019 | 17.97 | 18.04 | 16.60 | 16.85 | 8,455,362 | -1.17(-6.49%) |
Apr 10, 2019 | 17.48 | 18.14 | 17.47 | 18.02 | 3,454,109 | +0.32(+1.81%) |
Apr 09, 2019 | 17.42 | 17.93 | 17.31 | 17.70 | 4,207,023 | +0.14(+0.80%) |
Apr 08, 2019 | 18.35 | 18.42 | 17.48 | 17.56 | 6,753,337 | -0.84(-4.57%) |
Apr 05, 2019 | 18.38 | 18.53 | 18.15 | 18.40 | 3,131,500 | +0.13(+0.71%) |
Apr 04, 2019 | 18.10 | 18.57 | 18.10 | 18.27 | 3,242,845 | +0.11(+0.61%) |
Apr 03, 2019 | 18.07 | 18.62 | 17.88 | 18.16 | 4,633,122 | -0.10(-0.55%) |
Apr 02, 2019 | 18.50 | 18.76 | 18.11 | 18.26 | 4,575,471 | -0.35(-1.88%) |
Apr 01, 2019 | 18.60 | 18.68 | 18.07 | 18.61 | 5,300,720 | +0.18(+0.98%) |
Mar 29, 2019 | 19.00 | 19.24 | 18.21 | 18.43 | 6,708,200 | -0.41(-2.18%) |
Mar 28, 2019 | 17.75 | 19.28 | 17.24 | 18.84 | 13,578,242 | +0.60(+3.29%) |
Mar 27, 2019 | 19.57 | 19.92 | 17.71 | 18.24 | 18,408,576 | -2.00(-9.88%) |
Mar 26, 2019 | 19.65 | 20.74 | 19.30 | 20.24 | 15,721,656 | -0.29(-1.41%) |
Mar 25, 2019 | 19.33 | 21.10 | 19.30 | 20.53 | 16,197,495 | +1.30(+6.76%) |
Mar 22, 2019 | 20.49 | 20.59 | 19.22 | 19.23 | 10,049,100 | -1.31(-6.38%) |
Mar 21, 2019 | 21.29 | 21.51 | 20.52 | 20.54 | 7,134,531 | -0.72(-3.39%) |
Mar 20, 2019 | 21.38 | 21.88 | 21.03 | 21.26 | 5,631,854 | -0.22(-1.02%) |
Mar 19, 2019 | 21.89 | 22.04 | 21.24 | 21.48 | 6,275,080 | -0.21(-0.97%) |
Mar 18, 2019 | 21.00 | 21.75 | 20.99 | 21.69 | 6,396,328 | +0.69(+3.29%) |
Mar 15, 2019 | 20.82 | 21.09 | 20.47 | 21.00 | 5,623,500 | +0.18(+0.86%) |
Mar 14, 2019 | 21.14 | 21.41 | 20.36 | 20.82 | 7,199,952 | -0.32(-1.51%) |
Mar 13, 2019 | 21.60 | 22.34 | 21.01 | 21.14 | 9,824,934 | -0.23(-1.08%) |
Mar 12, 2019 | 20.95 | 22.04 | 20.53 | 21.37 | 9,739,947 | +0.45(+2.15%) |
Mar 11, 2019 | 21.39 | 21.87 | 20.57 | 20.92 | 11,953,619 | -0.82(-3.77%) |
Mar 08, 2019 | 21.54 | 22.17 | 21.09 | 21.74 | 8,609,900 | -0.57(-2.55%) |
Mar 07, 2019 | 22.35 | 23.15 | 22.05 | 22.31 | 9,200,242 | -0.48(-2.11%) |
Mar 06, 2019 | 23.27 | 24.37 | 22.01 | 22.79 | 15,827,267 | -0.91(-3.84%) |
Mar 05, 2019 | 21.14 | 23.94 | 21.02 | 23.70 | 20,733,936 | +2.24(+10.44%) |
Mar 04, 2019 | 21.69 | 22.00 | 20.67 | 21.46 | 9,931,640 | -0.25(-1.15%) |
Mar 01, 2019 | 22.02 | 22.27 | 21.51 | 21.71 | 7,982,400 | +0.07(+0.32%) |
Feb 28, 2019 | 21.44 | 22.23 | 21.16 | 21.64 | 10,253,510 | +0.31(+1.45%) |
Feb 27, 2019 | 21.59 | 21.77 | 20.70 | 21.33 | 10,468,140 | -0.31(-1.43%) |
Feb 26, 2019 | 19.82 | 21.91 | 19.50 | 21.64 | 17,925,164 | +1.39(+6.86%) |
Feb 25, 2019 | 21.20 | 21.40 | 20.16 | 20.25 | 15,404,723 | -1.67(-7.62%) |
Feb 22, 2019 | 22.83 | 22.96 | 21.14 | 21.92 | 18,080,700 | -0.55(-2.45%) |
Feb 21, 2019 | 22.34 | 22.96 | 22.23 | 22.47 | 12,444,005 | +0.24(+1.08%) |
Feb 20, 2019 | 21.60 | 22.49 | 21.46 | 22.23 | 16,263,685 | +0.62(+2.87%) |
Feb 19, 2019 | 21.10 | 21.98 | 21.04 | 21.61 | 12,258,062 | +0.32(+1.50%) |
Feb 15, 2019 | 21.46 | 21.84 | 20.85 | 21.29 | 16,070,300 | +0.47(+2.26%) |
Feb 14, 2019 | 20.30 | 20.96 | 20.19 | 20.82 | 13,950,094 | +0.37(+1.81%) |
Feb 13, 2019 | 20.05 | 20.78 | 19.68 | 20.45 | 17,240,792 | +0.78(+3.97%) |
Feb 12, 2019 | 19.00 | 20.59 | 18.86 | 19.67 | 24,403,608 | +0.23(+1.18%) |
Feb 11, 2019 | 20.23 | 20.44 | 19.26 | 19.44 | 23,005,844 | -0.11(-0.56%) |
Feb 08, 2019 | 21.62 | 22.05 | 19.43 | 19.55 | 30,898,100 | -1.87(-8.73%) |
Feb 07, 2019 | 19.00 | 21.44 | 18.72 | 21.42 | 36,892,540 | +1.77(+9.01%) |
Feb 06, 2019 | 20.80 | 21.60 | 19.31 | 19.65 | 32,446,688 | -2.18(-9.99%) |
Feb 05, 2019 | 22.35 | 23.96 | 20.56 | 21.83 | 55,392,876 | -1.42(-6.11%) |
Feb 04, 2019 | 21.82 | 25.10 | 21.30 | 23.25 | 67,488,424 | +2.44(+11.73%) |