Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.43 | 19.48 | 18.70 | 19.08 | 1,734,315 | -0.09(-0.45%) |
Apr 29, 2019 | 19.02 | 19.32 | 18.75 | 19.17 | 1,517,538 | +0.06(+0.30%) |
Apr 26, 2019 | 19.77 | 19.82 | 18.85 | 19.11 | 2,316,939 | -0.98(-4.87%) |
Apr 25, 2019 | 20.55 | 20.71 | 20.08 | 20.09 | 1,463,574 | -0.46(-2.22%) |
Apr 24, 2019 | 21.32 | 21.33 | 20.54 | 20.55 | 1,645,352 | -0.58(-2.75%) |
Apr 23, 2019 | 21.11 | 21.56 | 20.73 | 21.13 | 1,796,437 | -0.09(-0.41%) |
Apr 22, 2019 | 20.55 | 21.25 | 20.28 | 21.21 | 2,172,024 | +1.04(+5.14%) |
Apr 18, 2019 | 20.21 | 20.42 | 20.06 | 20.18 | 1,571,556 | -0.11(-0.53%) |
Apr 17, 2019 | 20.59 | 20.64 | 20.11 | 20.28 | 1,504,605 | -0.12(-0.57%) |
Apr 16, 2019 | 20.30 | 20.55 | 19.96 | 20.40 | 1,550,820 | +0.22(+1.11%) |
Apr 15, 2019 | 20.14 | 20.41 | 19.87 | 20.18 | 2,277,580 | -0.13(-0.62%) |
Apr 12, 2019 | 19.87 | 20.35 | 19.78 | 20.30 | 3,752,297 | +1.48(+7.88%) |
Apr 11, 2019 | 19.45 | 19.56 | 18.17 | 18.82 | 3,570,679 | -0.83(-4.24%) |
Apr 10, 2019 | 19.60 | 19.72 | 19.24 | 19.65 | 2,009,383 | +0.32(+1.65%) |
Apr 09, 2019 | 19.31 | 19.69 | 19.01 | 19.33 | 3,101,198 | +0.01(+0.05%) |
Apr 08, 2019 | 19.03 | 19.75 | 19.03 | 19.33 | 2,617,607 | +0.39(+2.05%) |
Apr 05, 2019 | 17.97 | 19.17 | 17.97 | 18.94 | 2,776,510 | +1.03(+5.74%) |
Apr 04, 2019 | 17.37 | 18.08 | 17.36 | 17.91 | 3,166,772 | +0.49(+2.84%) |
Apr 03, 2019 | 18.92 | 19.05 | 17.37 | 17.42 | 3,110,556 | -1.44(-7.66%) |
Apr 02, 2019 | 19.01 | 19.32 | 18.70 | 18.86 | 2,319,427 | -0.14(-0.71%) |
Apr 01, 2019 | 18.99 | 19.13 | 18.72 | 19.00 | 1,458,172 | +0.26(+1.40%) |
Mar 29, 2019 | 19.43 | 19.51 | 18.55 | 18.73 | 2,343,251 | -0.35(-1.83%) |
Mar 28, 2019 | 18.84 | 19.41 | 18.80 | 19.08 | 3,871,273 | +0.07(+0.36%) |
Mar 27, 2019 | 18.95 | 19.34 | 18.75 | 19.02 | 2,174,552 | +0.11(+0.56%) |
Mar 26, 2019 | 18.69 | 19.36 | 18.58 | 18.91 | 2,210,802 | +0.65(+3.56%) |
Mar 25, 2019 | 18.22 | 18.36 | 17.70 | 18.26 | 1,932,108 | -0.07(-0.37%) |
Mar 22, 2019 | 19.02 | 19.08 | 18.02 | 18.33 | 2,813,964 | -1.06(-5.45%) |
Mar 21, 2019 | 18.99 | 19.64 | 18.92 | 19.38 | 2,904,622 | +0.34(+1.78%) |
Mar 20, 2019 | 18.38 | 19.46 | 18.32 | 19.04 | 2,863,899 | +0.57(+3.10%) |
Mar 19, 2019 | 18.72 | 18.88 | 18.38 | 18.47 | 3,119,447 | -0.07(-0.37%) |
Mar 18, 2019 | 18.11 | 18.61 | 18.07 | 18.54 | 3,276,601 | +0.43(+2.35%) |
Mar 15, 2019 | 17.66 | 18.28 | 17.62 | 18.11 | 3,484,954 | +0.16(+0.86%) |
Mar 14, 2019 | 17.97 | 18.25 | 17.91 | 17.96 | 1,938,816 | -0.07(-0.38%) |
Mar 13, 2019 | 17.94 | 18.47 | 17.74 | 18.03 | 3,653,013 | +0.40(+2.25%) |
Mar 12, 2019 | 16.79 | 17.69 | 16.68 | 17.63 | 3,234,723 | +0.99(+5.94%) |
Mar 11, 2019 | 16.41 | 16.81 | 16.19 | 16.64 | 1,674,737 | +0.46(+2.81%) |
Mar 08, 2019 | 16.48 | 16.48 | 15.87 | 16.19 | 1,862,322 | -0.47(-2.79%) |
Mar 07, 2019 | 16.97 | 17.09 | 16.58 | 16.65 | 1,573,688 | -0.28(-1.66%) |
Mar 06, 2019 | 17.62 | 17.62 | 16.79 | 16.93 | 2,892,044 | -0.82(-4.64%) |
Mar 05, 2019 | 17.48 | 17.78 | 17.06 | 17.76 | 2,315,441 | +0.32(+1.83%) |
Mar 04, 2019 | 17.66 | 17.76 | 17.09 | 17.44 | 2,743,164 | -0.04(-0.22%) |
Mar 01, 2019 | 18.20 | 18.57 | 17.32 | 17.47 | 3,657,163 | -0.55(-3.06%) |
Feb 28, 2019 | 18.47 | 18.62 | 18.00 | 18.03 | 3,648,459 | -0.38(-2.05%) |
Feb 27, 2019 | 18.74 | 19.27 | 17.74 | 18.40 | 5,468,895 | +1.05(+6.03%) |
Feb 26, 2019 | 18.35 | 18.72 | 17.26 | 17.36 | 4,377,495 | -0.91(-4.99%) |
Feb 25, 2019 | 17.95 | 18.38 | 17.85 | 18.27 | 2,349,269 | +0.15(+0.80%) |
Feb 22, 2019 | 17.72 | 18.24 | 17.65 | 18.12 | 2,078,590 | +0.62(+3.54%) |
Feb 21, 2019 | 18.31 | 18.40 | 17.45 | 17.50 | 2,165,044 | -0.85(-4.65%) |
Feb 20, 2019 | 18.12 | 18.43 | 17.89 | 18.36 | 1,928,074 | +0.23(+1.28%) |
Feb 19, 2019 | 18.75 | 18.94 | 18.07 | 18.12 | 1,788,918 | -0.59(-3.16%) |
Feb 15, 2019 | 17.93 | 18.72 | 17.82 | 18.71 | 3,067,069 | +1.06(+5.98%) |
Feb 14, 2019 | 17.28 | 17.85 | 17.11 | 17.66 | 1,531,632 | +0.34(+1.96%) |
Feb 13, 2019 | 17.24 | 17.67 | 17.12 | 17.32 | 2,395,063 | +0.22(+1.30%) |
Feb 12, 2019 | 17.23 | 17.49 | 16.82 | 17.10 | 1,817,518 | +0.22(+1.32%) |
Feb 11, 2019 | 16.57 | 16.92 | 16.32 | 16.87 | 1,555,780 | +0.15(+0.87%) |
Feb 08, 2019 | 16.91 | 17.13 | 16.22 | 16.73 | 2,897,438 | -0.27(-1.60%) |
Feb 07, 2019 | 17.82 | 17.86 | 16.67 | 17.00 | 2,883,411 | -1.02(-5.65%) |
Feb 06, 2019 | 18.11 | 18.39 | 17.93 | 18.02 | 1,602,955 | -0.27(-1.48%) |
Feb 05, 2019 | 18.93 | 19.02 | 18.26 | 18.29 | 1,786,995 | -0.69(-3.63%) |
Feb 04, 2019 | 18.80 | 18.99 | 18.62 | 18.98 | 956,597 | -0.08(-0.41%) |