Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.52 | 18.58 | 17.25 | 17.55 | 286,748 | -0.91(-4.93%) |
Apr 29, 2019 | 18.67 | 18.86 | 18.35 | 18.46 | 132,412 | -0.23(-1.23%) |
Apr 26, 2019 | 18.89 | 18.98 | 18.63 | 18.69 | 63,800 | -0.15(-0.80%) |
Apr 25, 2019 | 19.12 | 19.12 | 18.79 | 18.84 | 129,698 | -0.41(-2.13%) |
Apr 24, 2019 | 18.89 | 19.34 | 18.79 | 19.25 | 102,168 | +0.38(+2.01%) |
Apr 23, 2019 | 18.67 | 18.95 | 18.61 | 18.87 | 75,094 | +0.19(+1.02%) |
Apr 22, 2019 | 19.31 | 19.34 | 18.52 | 18.68 | 59,701 | -0.73(-3.76%) |
Apr 18, 2019 | 19.21 | 19.43 | 19.09 | 19.41 | 57,900 | +0.15(+0.78%) |
Apr 17, 2019 | 19.16 | 19.29 | 18.89 | 19.26 | 76,308 | +0.20(+1.05%) |
Apr 16, 2019 | 19.36 | 19.36 | 18.93 | 19.06 | 63,116 | -0.22(-1.14%) |
Apr 15, 2019 | 19.40 | 19.44 | 19.23 | 19.28 | 45,928 | -0.16(-0.82%) |
Apr 12, 2019 | 19.00 | 19.49 | 18.87 | 19.44 | 110,000 | +0.58(+3.08%) |
Apr 11, 2019 | 19.12 | 19.19 | 18.85 | 18.86 | 31,711 | -0.27(-1.41%) |
Apr 10, 2019 | 18.85 | 19.17 | 18.82 | 19.13 | 51,214 | +0.25(+1.32%) |
Apr 09, 2019 | 19.43 | 19.43 | 18.85 | 18.88 | 53,819 | -0.58(-2.98%) |
Apr 08, 2019 | 19.27 | 19.49 | 19.01 | 19.46 | 78,333 | +0.11(+0.57%) |
Apr 05, 2019 | 19.45 | 19.60 | 19.32 | 19.35 | 40,300 | -0.08(-0.41%) |
Apr 04, 2019 | 19.20 | 19.45 | 19.20 | 19.43 | 73,901 | +0.29(+1.52%) |
Apr 03, 2019 | 19.05 | 19.39 | 19.05 | 19.14 | 98,922 | -0.01(-0.05%) |
Apr 02, 2019 | 19.19 | 19.30 | 18.96 | 19.15 | 79,409 | -0.04(-0.21%) |
Apr 01, 2019 | 19.25 | 19.42 | 19.14 | 19.19 | 48,580 | -0.06(-0.31%) |
Mar 29, 2019 | 19.18 | 19.33 | 18.97 | 19.25 | 86,700 | +0.03(+0.16%) |
Mar 28, 2019 | 19.18 | 19.29 | 19.04 | 19.22 | 57,141 | +0.11(+0.58%) |
Mar 27, 2019 | 19.04 | 19.23 | 18.88 | 19.11 | 74,854 | -0.03(-0.16%) |
Mar 26, 2019 | 18.99 | 19.19 | 18.94 | 19.14 | 39,718 | +0.23(+1.22%) |
Mar 25, 2019 | 18.84 | 19.00 | 18.56 | 18.91 | 117,012 | +0.08(+0.42%) |
Mar 22, 2019 | 19.51 | 19.53 | 18.80 | 18.83 | 131,500 | -0.76(-3.88%) |
Mar 21, 2019 | 19.43 | 19.76 | 19.38 | 19.59 | 98,012 | +0.16(+0.82%) |
Mar 20, 2019 | 20.05 | 20.05 | 19.39 | 19.43 | 127,853 | -0.66(-3.29%) |
Mar 19, 2019 | 20.01 | 20.33 | 19.99 | 20.09 | 79,465 | +0.08(+0.40%) |
Mar 18, 2019 | 19.76 | 20.06 | 19.76 | 20.01 | 165,852 | +0.32(+1.63%) |
Mar 15, 2019 | 19.95 | 20.06 | 19.65 | 19.69 | 252,700 | -0.26(-1.30%) |
Mar 14, 2019 | 20.14 | 20.18 | 19.90 | 19.95 | 73,968 | -0.15(-0.75%) |
Mar 13, 2019 | 20.30 | 20.33 | 19.99 | 20.10 | 103,553 | -0.27(-1.33%) |
Mar 12, 2019 | 20.79 | 20.91 | 20.34 | 20.37 | 101,823 | -0.52(-2.49%) |
Mar 11, 2019 | 21.03 | 21.10 | 20.71 | 20.89 | 74,490 | -0.10(-0.48%) |
Mar 08, 2019 | 20.41 | 21.10 | 20.41 | 20.99 | 137,900 | +0.42(+2.04%) |
Mar 07, 2019 | 20.81 | 20.81 | 20.34 | 20.57 | 95,762 | -0.21(-1.01%) |
Mar 06, 2019 | 21.48 | 21.48 | 20.66 | 20.78 | 94,660 | -0.77(-3.57%) |
Mar 05, 2019 | 21.41 | 21.65 | 21.28 | 21.55 | 110,917 | +0.16(+0.75%) |
Mar 04, 2019 | 21.52 | 21.61 | 21.32 | 21.39 | 103,918 | -0.04(-0.19%) |
Mar 01, 2019 | 21.16 | 21.43 | 21.04 | 21.43 | 95,300 | +0.42(+2.00%) |
Feb 28, 2019 | 20.88 | 21.10 | 20.59 | 21.01 | 124,383 | +0.03(+0.14%) |
Feb 27, 2019 | 21.14 | 21.29 | 20.80 | 20.98 | 77,439 | -0.18(-0.85%) |
Feb 26, 2019 | 21.17 | 21.54 | 21.04 | 21.16 | 158,558 | -0.01(-0.05%) |
Feb 25, 2019 | 21.10 | 21.34 | 20.94 | 21.17 | 145,921 | +0.17(+0.81%) |
Feb 22, 2019 | 20.39 | 21.08 | 20.38 | 21.00 | 434,100 | +0.81(+4.01%) |
Feb 21, 2019 | 19.74 | 20.79 | 19.53 | 20.19 | 167,021 | +0.27(+1.36%) |
Feb 20, 2019 | 19.66 | 20.06 | 19.52 | 19.92 | 133,632 | +0.37(+1.89%) |
Feb 19, 2019 | 19.50 | 19.60 | 19.10 | 19.55 | 138,108 | -0.04(-0.20%) |
Feb 15, 2019 | 19.20 | 19.64 | 19.18 | 19.59 | 146,000 | +0.46(+2.40%) |
Feb 14, 2019 | 19.30 | 19.50 | 19.09 | 19.13 | 89,723 | -0.28(-1.44%) |
Feb 13, 2019 | 19.55 | 19.67 | 19.35 | 19.41 | 45,818 | +0.03(+0.15%) |
Feb 12, 2019 | 18.90 | 19.44 | 18.85 | 19.38 | 126,762 | +0.46(+2.43%) |
Feb 11, 2019 | 18.70 | 19.18 | 18.55 | 18.92 | 164,590 | +0.18(+0.96%) |
Feb 08, 2019 | 19.15 | 19.15 | 18.55 | 18.74 | 79,300 | -0.55(-2.85%) |
Feb 07, 2019 | 19.34 | 19.48 | 18.89 | 19.29 | 94,491 | -0.12(-0.62%) |
Feb 06, 2019 | 19.77 | 19.79 | 19.33 | 19.41 | 76,418 | -0.34(-1.72%) |
Feb 05, 2019 | 19.73 | 19.88 | 19.63 | 19.75 | 55,613 | +0.01(+0.05%) |
Feb 04, 2019 | 19.60 | 19.84 | 19.60 | 19.74 | 83,831 | +0.03(+0.15%) |