Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.02 | 18.03 | 17.48 | 17.96 | 912,614 | -0.08(-0.43%) |
Apr 29, 2019 | 18.66 | 18.66 | 18.04 | 18.04 | 580,802 | -0.59(-3.18%) |
Apr 26, 2019 | 18.29 | 18.67 | 18.27 | 18.63 | 320,257 | +0.31(+1.69%) |
Apr 25, 2019 | 18.89 | 19.08 | 18.32 | 18.32 | 508,466 | -0.73(-3.83%) |
Apr 24, 2019 | 18.60 | 19.13 | 18.58 | 19.05 | 592,854 | +0.45(+2.40%) |
Apr 23, 2019 | 18.63 | 18.67 | 18.43 | 18.60 | 304,186 | +0.00(+0.00%) |
Apr 22, 2019 | 18.58 | 18.77 | 18.50 | 18.60 | 501,687 | +0.03(+0.14%) |
Apr 18, 2019 | 18.41 | 18.73 | 18.35 | 18.58 | 552,886 | +0.23(+1.27%) |
Apr 17, 2019 | 18.49 | 18.65 | 18.26 | 18.35 | 523,971 | +0.03(+0.14%) |
Apr 16, 2019 | 17.56 | 18.35 | 17.48 | 18.32 | 760,911 | +0.42(+2.35%) |
Apr 15, 2019 | 18.24 | 18.45 | 17.84 | 17.90 | 420,857 | -0.40(-2.16%) |
Apr 12, 2019 | 18.42 | 18.62 | 18.26 | 18.29 | 499,587 | +0.00(+0.00%) |
Apr 11, 2019 | 18.11 | 18.38 | 18.07 | 18.29 | 1,080,612 | +0.21(+1.19%) |
Apr 10, 2019 | 18.35 | 18.44 | 18.04 | 18.08 | 528,468 | -0.26(-1.41%) |
Apr 09, 2019 | 18.33 | 18.44 | 18.25 | 18.34 | 466,475 | -0.11(-0.61%) |
Apr 08, 2019 | 18.30 | 18.53 | 18.25 | 18.45 | 633,250 | +0.03(+0.14%) |
Apr 05, 2019 | 18.34 | 18.60 | 18.34 | 18.42 | 701,843 | +0.07(+0.37%) |
Apr 04, 2019 | 18.16 | 18.51 | 18.16 | 18.35 | 484,163 | +0.21(+1.18%) |
Apr 03, 2019 | 18.21 | 18.51 | 18.06 | 18.14 | 463,657 | +0.01(+0.05%) |
Apr 02, 2019 | 18.29 | 18.43 | 18.11 | 18.13 | 614,027 | -0.21(-1.13%) |
Apr 01, 2019 | 18.30 | 18.47 | 18.24 | 18.34 | 573,771 | +0.25(+1.38%) |
Mar 29, 2019 | 18.40 | 18.45 | 18.02 | 18.09 | 604,904 | -0.15(-0.80%) |
Mar 28, 2019 | 17.98 | 18.32 | 17.98 | 18.23 | 395,463 | +0.24(+1.34%) |
Mar 27, 2019 | 17.89 | 18.17 | 17.77 | 17.99 | 909,707 | +0.11(+0.62%) |
Mar 26, 2019 | 17.54 | 18.00 | 17.53 | 17.88 | 1,134,498 | +0.51(+2.92%) |
Mar 25, 2019 | 17.44 | 17.64 | 17.20 | 17.38 | 1,268,187 | -0.18(-1.03%) |
Mar 22, 2019 | 18.06 | 18.15 | 17.56 | 17.56 | 1,046,189 | -0.53(-2.95%) |
Mar 21, 2019 | 17.75 | 18.13 | 17.66 | 18.09 | 728,516 | +0.34(+1.89%) |
Mar 20, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 933,097 | -0.17(-0.96%) |
Mar 19, 2019 | 18.76 | 18.76 | 17.86 | 17.93 | 1,212,035 | -0.90(-4.79%) |
Mar 18, 2019 | 18.66 | 18.84 | 18.64 | 18.83 | 1,022,393 | +0.19(+1.01%) |
Mar 15, 2019 | 18.74 | 18.90 | 18.59 | 18.64 | 760,029 | -0.06(-0.32%) |
Mar 14, 2019 | 18.79 | 18.95 | 18.59 | 18.70 | 422,870 | -0.33(-1.72%) |
Mar 13, 2019 | 18.72 | 19.17 | 18.61 | 19.03 | 736,652 | +0.40(+2.16%) |
Mar 12, 2019 | 18.67 | 18.74 | 18.38 | 18.62 | 379,321 | -0.03(-0.14%) |
Mar 11, 2019 | 18.06 | 18.75 | 18.06 | 18.65 | 625,631 | +0.60(+3.32%) |
Mar 08, 2019 | 17.84 | 18.10 | 17.65 | 18.05 | 1,276,566 | +0.05(+0.29%) |
Mar 07, 2019 | 18.14 | 18.31 | 17.95 | 18.00 | 590,060 | -0.24(-1.32%) |
Mar 06, 2019 | 18.30 | 18.45 | 18.13 | 18.24 | 723,471 | -0.01(-0.05%) |
Mar 05, 2019 | 18.67 | 18.67 | 18.25 | 18.25 | 814,284 | -0.46(-2.47%) |
Mar 04, 2019 | 18.90 | 19.12 | 18.56 | 18.71 | 997,193 | -0.10(-0.55%) |
Mar 01, 2019 | 18.85 | 18.93 | 18.68 | 18.81 | 543,299 | +0.05(+0.27%) |
Feb 28, 2019 | 19.09 | 19.16 | 18.70 | 18.76 | 734,630 | -0.45(-2.32%) |
Feb 27, 2019 | 19.40 | 19.46 | 19.14 | 19.21 | 621,078 | -0.27(-1.36%) |
Feb 26, 2019 | 19.67 | 19.74 | 19.39 | 19.47 | 1,343,596 | -0.28(-1.43%) |
Feb 25, 2019 | 19.75 | 20.08 | 19.67 | 19.75 | 609,442 | +0.06(+0.30%) |
Feb 22, 2019 | 19.93 | 20.10 | 19.45 | 19.69 | 690,209 | -0.28(-1.42%) |
Feb 21, 2019 | 20.28 | 20.46 | 19.97 | 19.98 | 658,813 | -0.27(-1.35%) |
Feb 20, 2019 | 20.34 | 20.36 | 20.13 | 20.25 | 423,509 | +0.03(+0.13%) |
Feb 19, 2019 | 19.57 | 20.46 | 19.57 | 20.22 | 741,039 | +0.55(+2.79%) |
Feb 15, 2019 | 20.06 | 20.08 | 19.43 | 19.68 | 564,302 | -0.26(-1.29%) |
Feb 14, 2019 | 19.48 | 20.05 | 19.40 | 19.93 | 807,774 | +0.36(+1.84%) |
Feb 13, 2019 | 19.31 | 19.65 | 19.15 | 19.57 | 408,238 | +0.29(+1.51%) |
Feb 12, 2019 | 19.22 | 19.46 | 19.11 | 19.28 | 455,760 | +0.24(+1.26%) |
Feb 11, 2019 | 18.75 | 19.06 | 18.64 | 19.04 | 609,645 | +0.41(+2.21%) |
Feb 08, 2019 | 18.79 | 18.98 | 18.38 | 18.63 | 428,944 | -0.32(-1.67%) |
Feb 07, 2019 | 18.98 | 19.17 | 18.65 | 18.95 | 639,935 | -0.10(-0.54%) |
Feb 06, 2019 | 19.40 | 19.50 | 18.99 | 19.05 | 532,598 | -0.37(-1.90%) |
Feb 05, 2019 | 19.10 | 19.50 | 19.03 | 19.42 | 1,123,905 | +0.32(+1.66%) |
Feb 04, 2019 | 19.30 | 19.30 | 18.72 | 19.10 | 626,590 | +0.43(+2.29%) |