Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2019 | 18.45 | 18.45 | 0 | +0.00(+0.00%) | ||
Apr 17, 2019 | 19.08 | 20.07 | 18.81 | 18.91 | 6,246,882 | -0.02(-0.10%) |
Apr 16, 2019 | 18.09 | 19.03 | 18.00 | 18.93 | 5,819,194 | +0.87(+4.82%) |
Apr 15, 2019 | 17.61 | 19.42 | 17.39 | 18.06 | 14,587,421 | +0.93(+5.42%) |
Apr 12, 2019 | 17.89 | 18.21 | 17.04 | 17.13 | 6,087,223 | -0.75(-4.22%) |
Apr 11, 2019 | 18.18 | 18.46 | 16.98 | 17.88 | 15,741,593 | -1.99(-10.03%) |
Apr 10, 2019 | 20.03 | 20.05 | 19.54 | 19.88 | 2,865,131 | -0.15(-0.73%) |
Apr 09, 2019 | 20.58 | 20.69 | 19.78 | 20.02 | 4,563,352 | -0.64(-3.09%) |
Apr 08, 2019 | 20.27 | 20.84 | 20.03 | 20.66 | 3,658,673 | +0.31(+1.52%) |
Apr 05, 2019 | 20.01 | 20.39 | 19.65 | 20.35 | 3,410,622 | +0.46(+2.34%) |
Apr 04, 2019 | 19.35 | 20.06 | 19.18 | 19.89 | 2,543,239 | +0.51(+2.65%) |
Apr 03, 2019 | 19.81 | 20.02 | 19.27 | 19.37 | 2,559,515 | -0.14(-0.69%) |
Apr 02, 2019 | 19.56 | 20.32 | 19.40 | 19.51 | 3,499,951 | -0.07(-0.35%) |
Apr 01, 2019 | 19.69 | 19.93 | 19.46 | 19.58 | 3,207,453 | +0.08(+0.40%) |
Mar 29, 2019 | 19.28 | 20.36 | 19.08 | 19.50 | 4,964,747 | +0.36(+1.87%) |
Mar 28, 2019 | 19.18 | 19.61 | 18.90 | 19.14 | 2,089,978 | -0.01(-0.05%) |
Mar 27, 2019 | 19.39 | 19.53 | 18.84 | 19.15 | 1,878,972 | -0.22(-1.15%) |
Mar 26, 2019 | 19.13 | 19.66 | 18.87 | 19.37 | 2,518,168 | +0.30(+1.57%) |
Mar 25, 2019 | 18.70 | 19.49 | 18.34 | 19.07 | 3,025,672 | +0.32(+1.70%) |
Mar 22, 2019 | 19.02 | 19.10 | 18.45 | 18.75 | 2,717,833 | -0.41(-2.12%) |
Mar 21, 2019 | 18.81 | 19.16 | 18.53 | 19.16 | 2,176,361 | +0.29(+1.54%) |
Mar 20, 2019 | 19.31 | 19.35 | 18.53 | 18.87 | 2,864,791 | -0.33(-1.71%) |
Mar 19, 2019 | 19.68 | 19.83 | 19.11 | 19.20 | 2,295,047 | -0.37(-1.88%) |
Mar 18, 2019 | 19.87 | 20.08 | 19.55 | 19.57 | 2,204,399 | -0.22(-1.12%) |
Mar 15, 2019 | 19.53 | 20.18 | 19.33 | 19.79 | 3,522,849 | +0.35(+1.79%) |
Mar 14, 2019 | 19.63 | 19.75 | 19.20 | 19.44 | 2,147,244 | -0.16(-0.84%) |
Mar 13, 2019 | 19.28 | 19.99 | 19.28 | 19.61 | 2,358,132 | +0.33(+1.71%) |
Mar 12, 2019 | 19.02 | 19.80 | 18.61 | 19.28 | 5,488,509 | +0.00(+0.00%) |
Mar 11, 2019 | 18.93 | 19.31 | 18.55 | 19.28 | 4,041,062 | +0.46(+2.47%) |
Mar 08, 2019 | 18.55 | 19.33 | 18.48 | 18.81 | 3,925,667 | +0.00(+0.00%) |
Mar 07, 2019 | 20.02 | 20.31 | 18.61 | 18.81 | 6,099,216 | -1.31(-6.49%) |
Mar 06, 2019 | 20.15 | 20.62 | 19.59 | 20.12 | 3,853,290 | -0.14(-0.67%) |
Mar 05, 2019 | 20.43 | 21.55 | 20.14 | 20.25 | 7,313,379 | +0.20(+1.01%) |
Mar 04, 2019 | 21.45 | 21.87 | 19.67 | 20.05 | 9,902,766 | -1.18(-5.56%) |