Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.47 | 19.65 | 19.44 | 19.60 | 831,036 | +0.12(+0.60%) |
Apr 29, 2019 | 19.35 | 19.49 | 19.31 | 19.49 | 1,040,070 | +0.03(+0.13%) |
Apr 26, 2019 | 19.39 | 19.50 | 19.37 | 19.46 | 545,773 | +0.03(+0.17%) |
Apr 25, 2019 | 19.29 | 19.43 | 19.17 | 19.43 | 1,530,436 | -0.30(-1.53%) |
Apr 24, 2019 | 19.85 | 19.95 | 19.66 | 19.73 | 1,721,897 | -0.29(-1.43%) |
Apr 23, 2019 | 20.03 | 20.04 | 19.90 | 20.02 | 785,512 | +0.00(+0.00%) |
Apr 22, 2019 | 20.09 | 20.18 | 19.92 | 20.02 | 926,189 | -0.29(-1.45%) |
Apr 18, 2019 | 20.39 | 20.44 | 20.20 | 20.31 | 1,486,363 | -0.45(-2.19%) |
Apr 17, 2019 | 20.96 | 21.05 | 20.75 | 20.76 | 707,502 | +0.30(+1.48%) |
Apr 16, 2019 | 20.12 | 20.62 | 20.12 | 20.46 | 1,028,653 | +0.37(+1.84%) |
Apr 15, 2019 | 20.20 | 20.20 | 19.86 | 20.09 | 1,120,066 | -0.06(-0.29%) |
Apr 12, 2019 | 20.18 | 20.33 | 20.06 | 20.15 | 2,470,492 | -0.15(-0.75%) |
Apr 11, 2019 | 20.66 | 20.71 | 20.23 | 20.30 | 949,188 | -0.41(-1.99%) |
Apr 10, 2019 | 20.89 | 20.98 | 20.69 | 20.71 | 827,182 | -0.17(-0.81%) |
Apr 09, 2019 | 20.95 | 20.97 | 20.82 | 20.88 | 973,024 | -0.02(-0.08%) |
Apr 08, 2019 | 20.93 | 20.97 | 20.60 | 20.90 | 770,308 | -0.55(-2.55%) |
Apr 05, 2019 | 21.50 | 21.59 | 21.34 | 21.44 | 690,186 | -0.13(-0.58%) |
Apr 04, 2019 | 20.76 | 21.71 | 20.74 | 21.57 | 2,458,247 | +1.03(+4.99%) |
Apr 03, 2019 | 20.54 | 20.70 | 20.35 | 20.55 | 1,593,999 | +0.12(+0.58%) |
Apr 02, 2019 | 20.74 | 20.77 | 20.01 | 20.43 | 1,091,784 | -0.43(-2.06%) |
Apr 01, 2019 | 20.57 | 20.94 | 20.35 | 20.86 | 1,301,882 | +0.45(+2.22%) |
Mar 29, 2019 | 20.07 | 20.41 | 19.99 | 20.40 | 1,258,561 | +0.57(+2.88%) |
Mar 28, 2019 | 19.91 | 20.18 | 19.73 | 19.83 | 3,532,655 | -0.10(-0.51%) |
Mar 27, 2019 | 20.33 | 20.46 | 19.87 | 19.93 | 4,047,273 | -1.66(-7.67%) |
Mar 26, 2019 | 21.44 | 21.65 | 20.97 | 21.59 | 2,031,151 | +0.14(+0.67%) |
Mar 25, 2019 | 21.30 | 21.49 | 21.15 | 21.44 | 1,618,959 | +1.07(+5.24%) |
Mar 22, 2019 | 21.80 | 21.80 | 20.31 | 20.38 | 2,214,260 | -2.35(-10.36%) |
Mar 21, 2019 | 22.64 | 22.74 | 22.51 | 22.73 | 767,152 | -0.24(-1.02%) |
Mar 20, 2019 | 22.75 | 23.17 | 22.60 | 22.97 | 426,233 | -0.05(-0.22%) |
Mar 19, 2019 | 23.15 | 23.18 | 22.93 | 23.02 | 343,883 | +0.03(+0.15%) |
Mar 18, 2019 | 22.94 | 23.04 | 22.88 | 22.98 | 321,104 | +0.15(+0.66%) |
Mar 15, 2019 | 22.61 | 22.86 | 22.59 | 22.83 | 410,400 | +0.34(+1.49%) |
Mar 14, 2019 | 22.42 | 22.51 | 22.38 | 22.50 | 254,310 | +0.02(+0.07%) |
Mar 13, 2019 | 22.45 | 22.55 | 22.34 | 22.48 | 583,788 | +0.05(+0.23%) |
Mar 12, 2019 | 22.28 | 22.45 | 22.28 | 22.43 | 369,850 | +0.22(+0.98%) |
Mar 11, 2019 | 22.38 | 22.38 | 22.18 | 22.21 | 657,566 | -0.22(-0.97%) |
Mar 08, 2019 | 22.37 | 22.50 | 22.27 | 22.43 | 531,617 | +0.05(+0.23%) |
Mar 07, 2019 | 22.82 | 22.87 | 22.30 | 22.38 | 531,849 | -0.39(-1.70%) |
Mar 06, 2019 | 22.97 | 23.06 | 22.76 | 22.76 | 366,662 | -0.47(-2.03%) |
Mar 05, 2019 | 23.22 | 23.28 | 23.10 | 23.24 | 268,279 | -0.01(-0.04%) |
Mar 04, 2019 | 23.34 | 23.38 | 23.06 | 23.24 | 446,771 | +0.19(+0.84%) |
Mar 01, 2019 | 23.07 | 23.15 | 22.87 | 23.05 | 535,662 | -0.38(-1.61%) |
Feb 28, 2019 | 23.57 | 23.68 | 23.39 | 23.43 | 376,994 | -0.13(-0.54%) |
Feb 27, 2019 | 23.76 | 23.76 | 23.49 | 23.55 | 450,335 | -0.32(-1.34%) |
Feb 26, 2019 | 23.75 | 23.98 | 23.75 | 23.87 | 383,219 | +0.07(+0.28%) |
Feb 25, 2019 | 23.66 | 23.90 | 23.65 | 23.81 | 478,997 | +0.45(+1.91%) |
Feb 22, 2019 | 23.26 | 23.50 | 23.26 | 23.36 | 415,634 | +0.12(+0.51%) |
Feb 21, 2019 | 23.18 | 23.26 | 23.07 | 23.24 | 440,267 | +0.14(+0.62%) |
Feb 20, 2019 | 23.06 | 23.29 | 23.03 | 23.10 | 1,104,736 | -0.23(-0.97%) |
Feb 19, 2019 | 23.02 | 23.43 | 23.02 | 23.33 | 823,394 | -0.18(-0.79%) |
Feb 15, 2019 | 23.51 | 23.53 | 23.29 | 23.51 | 369,955 | +0.11(+0.47%) |
Feb 14, 2019 | 23.23 | 23.52 | 23.12 | 23.40 | 582,422 | +0.30(+1.31%) |
Feb 13, 2019 | 23.46 | 23.52 | 23.00 | 23.10 | 509,140 | -0.65(-2.73%) |
Feb 12, 2019 | 23.77 | 23.90 | 23.66 | 23.75 | 579,702 | -0.06(-0.25%) |
Feb 11, 2019 | 23.80 | 23.92 | 23.71 | 23.81 | 1,071,713 | +0.21(+0.89%) |
Feb 08, 2019 | 23.52 | 23.64 | 23.40 | 23.60 | 397,196 | +0.18(+0.75%) |
Feb 07, 2019 | 23.53 | 23.68 | 23.25 | 23.42 | 986,442 | -0.25(-1.07%) |
Feb 06, 2019 | 23.74 | 23.82 | 23.61 | 23.67 | 558,633 | -0.31(-1.30%) |
Feb 05, 2019 | 23.78 | 24.00 | 23.76 | 23.98 | 1,095,193 | +0.24(+0.99%) |
Feb 04, 2019 | 23.63 | 23.83 | 23.54 | 23.75 | 482,371 | -0.12(-0.49%) |