Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.05 | 22.05 | 21.25 | 21.35 | 99,236 | -0.69(-3.13%) |
Apr 29, 2019 | 21.57 | 22.14 | 21.19 | 22.04 | 98,432 | +0.43(+1.99%) |
Apr 26, 2019 | 20.01 | 21.92 | 19.88 | 21.61 | 180,100 | +1.70(+8.54%) |
Apr 25, 2019 | 20.22 | 20.22 | 19.31 | 19.91 | 80,033 | -0.21(-1.04%) |
Apr 24, 2019 | 19.29 | 20.22 | 18.96 | 20.12 | 97,394 | +0.85(+4.41%) |
Apr 23, 2019 | 19.42 | 19.61 | 18.99 | 19.27 | 85,012 | -0.08(-0.41%) |
Apr 22, 2019 | 20.10 | 20.43 | 19.25 | 19.35 | 135,633 | -0.79(-3.92%) |
Apr 18, 2019 | 20.47 | 20.96 | 19.91 | 20.14 | 155,100 | -0.23(-1.13%) |
Apr 17, 2019 | 20.77 | 20.92 | 20.37 | 20.37 | 127,157 | -0.30(-1.45%) |
Apr 16, 2019 | 20.80 | 21.11 | 20.51 | 20.67 | 147,565 | -0.16(-0.77%) |
Apr 15, 2019 | 20.92 | 21.09 | 20.63 | 20.83 | 79,936 | -0.10(-0.48%) |
Apr 12, 2019 | 21.16 | 21.16 | 20.50 | 20.93 | 91,800 | -0.10(-0.48%) |
Apr 11, 2019 | 21.51 | 21.61 | 20.70 | 21.03 | 67,104 | -0.48(-2.23%) |
Apr 10, 2019 | 21.60 | 21.87 | 21.30 | 21.51 | 89,730 | -0.06(-0.28%) |
Apr 09, 2019 | 21.63 | 21.70 | 21.16 | 21.57 | 90,684 | +0.10(+0.47%) |
Apr 08, 2019 | 21.19 | 21.61 | 21.11 | 21.47 | 110,544 | +0.23(+1.08%) |
Apr 05, 2019 | 20.97 | 21.61 | 20.71 | 21.24 | 135,900 | +0.28(+1.34%) |
Apr 04, 2019 | 20.66 | 21.19 | 20.32 | 20.96 | 96,223 | +0.22(+1.06%) |
Apr 03, 2019 | 20.62 | 21.36 | 20.60 | 20.74 | 186,704 | +0.37(+1.82%) |
Apr 02, 2019 | 20.11 | 20.75 | 19.65 | 20.37 | 134,502 | +0.25(+1.24%) |
Apr 01, 2019 | 19.29 | 20.47 | 18.97 | 20.12 | 249,127 | +0.74(+3.82%) |
Mar 29, 2019 | 20.46 | 20.80 | 19.04 | 19.38 | 278,100 | -1.33(-6.42%) |
Mar 28, 2019 | 21.30 | 21.59 | 20.30 | 20.71 | 130,825 | -0.62(-2.91%) |
Mar 27, 2019 | 21.19 | 21.53 | 20.65 | 21.33 | 207,272 | -0.13(-0.61%) |
Mar 26, 2019 | 20.79 | 21.77 | 20.40 | 21.46 | 194,982 | +0.86(+4.17%) |
Mar 25, 2019 | 21.86 | 21.86 | 19.71 | 20.60 | 229,204 | -1.08(-4.98%) |
Mar 22, 2019 | 21.03 | 21.98 | 20.48 | 21.68 | 317,100 | +0.98(+4.73%) |
Mar 21, 2019 | 20.38 | 21.28 | 19.84 | 20.70 | 396,369 | +0.11(+0.53%) |
Mar 20, 2019 | 18.51 | 21.16 | 17.41 | 20.59 | 879,640 | +2.57(+14.26%) |
Mar 19, 2019 | 17.28 | 19.30 | 17.28 | 18.02 | 402,570 | -1.33(-6.87%) |
Mar 18, 2019 | 19.19 | 19.49 | 18.75 | 19.35 | 203,531 | +0.49(+2.60%) |
Mar 15, 2019 | 19.31 | 19.48 | 18.75 | 18.86 | 236,000 | -0.02(-0.11%) |
Mar 14, 2019 | 19.00 | 19.65 | 18.70 | 18.88 | 297,249 | +0.03(+0.16%) |
Mar 13, 2019 | 19.09 | 19.14 | 18.71 | 18.85 | 184,570 | -0.10(-0.53%) |
Mar 12, 2019 | 19.31 | 19.44 | 18.85 | 18.95 | 164,685 | -0.29(-1.51%) |
Mar 11, 2019 | 19.39 | 19.44 | 18.73 | 19.24 | 182,273 | -0.14(-0.72%) |
Mar 08, 2019 | 19.15 | 20.42 | 19.15 | 19.38 | 176,800 | +0.33(+1.73%) |
Mar 07, 2019 | 19.52 | 19.60 | 18.78 | 19.05 | 237,420 | -0.37(-1.91%) |
Mar 06, 2019 | 20.89 | 21.19 | 19.01 | 19.42 | 463,264 | -0.77(-3.81%) |
Mar 05, 2019 | 25.56 | 25.80 | 19.64 | 20.19 | 1,181,402 | -5.38(-21.04%) |
Mar 04, 2019 | 26.59 | 26.59 | 25.20 | 25.57 | 74,624 | -0.95(-3.58%) |
Mar 01, 2019 | 26.89 | 27.11 | 26.20 | 26.52 | 37,200 | -0.17(-0.64%) |
Feb 28, 2019 | 26.59 | 26.91 | 26.25 | 26.69 | 48,394 | +0.02(+0.07%) |
Feb 27, 2019 | 26.19 | 26.78 | 26.01 | 26.67 | 38,205 | +0.35(+1.33%) |
Feb 26, 2019 | 26.81 | 26.81 | 25.91 | 26.32 | 31,484 | -0.44(-1.64%) |
Feb 25, 2019 | 27.47 | 27.64 | 26.75 | 26.76 | 49,010 | -0.92(-3.32%) |
Feb 22, 2019 | 26.70 | 27.93 | 26.58 | 27.68 | 83,200 | +0.80(+2.98%) |
Feb 21, 2019 | 26.48 | 26.96 | 26.20 | 26.88 | 35,989 | +0.32(+1.20%) |
Feb 20, 2019 | 26.55 | 26.70 | 25.75 | 26.56 | 47,629 | +0.11(+0.42%) |
Feb 19, 2019 | 26.43 | 26.73 | 25.47 | 26.45 | 56,222 | -0.14(-0.53%) |
Feb 15, 2019 | 26.86 | 27.08 | 26.37 | 26.59 | 54,700 | -0.20(-0.75%) |
Feb 14, 2019 | 26.00 | 27.15 | 25.98 | 26.79 | 89,447 | +0.54(+2.06%) |
Feb 13, 2019 | 25.65 | 26.59 | 25.56 | 26.25 | 45,803 | +0.49(+1.90%) |
Feb 12, 2019 | 25.71 | 26.52 | 25.19 | 25.76 | 62,904 | +0.33(+1.30%) |
Feb 11, 2019 | 25.30 | 25.72 | 24.92 | 25.43 | 65,641 | +0.05(+0.20%) |
Feb 08, 2019 | 25.51 | 25.98 | 24.87 | 25.38 | 51,100 | -0.13(-0.51%) |
Feb 07, 2019 | 24.69 | 25.69 | 24.56 | 25.51 | 50,721 | +0.64(+2.57%) |
Feb 06, 2019 | 25.67 | 25.84 | 24.61 | 24.87 | 48,421 | -0.98(-3.79%) |
Feb 05, 2019 | 26.17 | 26.38 | 25.55 | 25.85 | 55,857 | -0.32(-1.22%) |
Feb 04, 2019 | 26.51 | 26.93 | 25.82 | 26.17 | 66,109 | -0.24(-0.91%) |