Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.79 | 20.02 | 19.74 | 20.00 | 1,005,010 | +0.18(+0.89%) |
Apr 29, 2019 | 19.96 | 20.14 | 19.74 | 19.82 | 1,715,090 | -0.24(-1.19%) |
Apr 26, 2019 | 20.04 | 20.12 | 19.75 | 20.06 | 554,230 | +0.10(+0.49%) |
Apr 25, 2019 | 19.91 | 20.02 | 19.74 | 19.96 | 444,396 | -0.06(-0.31%) |
Apr 24, 2019 | 19.94 | 20.15 | 19.87 | 20.03 | 324,420 | +0.16(+0.80%) |
Apr 23, 2019 | 19.50 | 19.92 | 19.31 | 19.87 | 587,434 | +0.45(+2.31%) |
Apr 22, 2019 | 19.48 | 19.68 | 19.07 | 19.42 | 650,628 | -0.21(-1.08%) |
Apr 18, 2019 | 19.52 | 19.69 | 19.44 | 19.63 | 261,842 | +0.11(+0.54%) |
Apr 17, 2019 | 19.73 | 19.75 | 19.45 | 19.52 | 353,542 | -0.18(-0.89%) |
Apr 16, 2019 | 20.08 | 20.08 | 19.65 | 19.70 | 758,750 | -0.39(-1.93%) |
Apr 15, 2019 | 20.28 | 20.34 | 20.03 | 20.09 | 360,257 | -0.16(-0.78%) |
Apr 12, 2019 | 20.19 | 20.28 | 19.92 | 20.25 | 444,201 | +0.11(+0.57%) |
Apr 11, 2019 | 20.33 | 20.36 | 20.05 | 20.13 | 374,319 | -0.17(-0.82%) |
Apr 10, 2019 | 20.06 | 20.37 | 20.03 | 20.30 | 625,227 | +0.33(+1.68%) |
Apr 09, 2019 | 19.99 | 20.04 | 19.82 | 19.96 | 640,619 | -0.08(-0.40%) |
Apr 08, 2019 | 20.24 | 20.30 | 19.96 | 20.04 | 284,442 | -0.21(-1.04%) |
Apr 05, 2019 | 20.16 | 20.28 | 20.11 | 20.26 | 430,235 | +0.09(+0.44%) |
Apr 04, 2019 | 20.05 | 20.21 | 19.96 | 20.17 | 473,341 | +0.14(+0.70%) |
Apr 03, 2019 | 20.08 | 20.14 | 19.98 | 20.03 | 416,242 | -0.04(-0.22%) |
Apr 02, 2019 | 20.08 | 20.13 | 19.88 | 20.07 | 649,867 | -0.02(-0.09%) |
Apr 01, 2019 | 19.90 | 20.12 | 19.75 | 20.09 | 816,156 | +0.26(+1.33%) |
Mar 29, 2019 | 19.94 | 19.94 | 19.70 | 19.82 | 708,543 | -0.08(-0.40%) |
Mar 28, 2019 | 19.81 | 19.91 | 19.71 | 19.90 | 377,312 | +0.14(+0.71%) |
Mar 27, 2019 | 19.92 | 20.01 | 19.71 | 19.76 | 806,376 | -0.13(-0.66%) |
Mar 26, 2019 | 19.66 | 19.92 | 19.57 | 19.89 | 610,871 | +0.28(+1.44%) |
Mar 25, 2019 | 19.60 | 19.69 | 19.46 | 19.61 | 662,004 | +0.02(+0.09%) |
Mar 22, 2019 | 19.66 | 19.82 | 19.59 | 19.60 | 1,095,970 | -0.09(-0.45%) |
Mar 21, 2019 | 19.21 | 19.69 | 19.12 | 19.68 | 685,468 | +0.48(+2.48%) |
Mar 20, 2019 | 19.18 | 19.32 | 18.90 | 19.21 | 1,089,924 | +0.03(+0.14%) |
Mar 19, 2019 | 19.38 | 19.51 | 19.07 | 19.18 | 1,018,359 | -0.20(-1.05%) |
Mar 18, 2019 | 19.48 | 19.60 | 19.27 | 19.38 | 546,680 | -0.10(-0.50%) |
Mar 15, 2019 | 19.45 | 19.58 | 19.25 | 19.48 | 1,220,306 | +0.06(+0.32%) |
Mar 14, 2019 | 19.41 | 19.53 | 19.37 | 19.42 | 996,387 | -0.07(-0.36%) |
Mar 13, 2019 | 19.46 | 19.55 | 19.41 | 19.49 | 986,283 | +0.08(+0.41%) |
Mar 12, 2019 | 19.44 | 19.55 | 19.38 | 19.41 | 616,049 | -0.03(-0.14%) |
Mar 11, 2019 | 19.43 | 19.55 | 19.28 | 19.44 | 819,917 | +0.05(+0.27%) |
Mar 08, 2019 | 19.29 | 19.48 | 19.22 | 19.38 | 627,242 | +0.04(+0.18%) |
Mar 07, 2019 | 19.30 | 19.50 | 19.25 | 19.35 | 879,245 | +0.07(+0.37%) |
Mar 06, 2019 | 19.23 | 19.31 | 19.11 | 19.28 | 1,008,633 | +0.00(+0.00%) |
Mar 05, 2019 | 19.04 | 19.31 | 18.99 | 19.28 | 1,030,813 | +0.20(+1.06%) |
Mar 04, 2019 | 18.95 | 19.09 | 18.73 | 19.08 | 1,107,536 | +0.15(+0.79%) |
Mar 01, 2019 | 19.03 | 19.07 | 18.64 | 18.93 | 1,021,255 | -0.12(-0.65%) |
Feb 28, 2019 | 19.15 | 19.38 | 19.05 | 19.05 | 1,460,091 | -0.07(-0.37%) |
Feb 27, 2019 | 19.21 | 19.23 | 19.00 | 19.12 | 734,449 | -0.23(-1.17%) |
Feb 26, 2019 | 19.63 | 19.64 | 19.29 | 19.35 | 483,792 | -0.22(-1.11%) |
Feb 25, 2019 | 19.68 | 19.72 | 19.47 | 19.56 | 576,561 | -0.09(-0.44%) |
Feb 22, 2019 | 19.69 | 19.73 | 19.54 | 19.65 | 941,853 | +0.09(+0.45%) |
Feb 21, 2019 | 19.46 | 19.66 | 19.41 | 19.56 | 1,080,419 | +0.01(+0.04%) |
Feb 20, 2019 | 20.13 | 20.13 | 19.49 | 19.56 | 1,942,226 | -0.59(-2.95%) |
Feb 19, 2019 | 19.95 | 20.25 | 19.90 | 20.15 | 1,247,120 | +0.24(+1.18%) |
Feb 15, 2019 | 19.85 | 19.95 | 19.78 | 19.91 | 709,913 | +0.12(+0.62%) |
Feb 14, 2019 | 19.97 | 20.11 | 19.67 | 19.79 | 780,022 | -0.10(-0.53%) |
Feb 13, 2019 | 19.77 | 19.92 | 19.68 | 19.90 | 660,426 | +0.05(+0.26%) |
Feb 12, 2019 | 19.88 | 19.94 | 19.76 | 19.84 | 517,536 | -0.02(-0.09%) |
Feb 11, 2019 | 19.84 | 19.97 | 19.79 | 19.86 | 396,617 | +0.03(+0.13%) |
Feb 08, 2019 | 19.83 | 20.08 | 19.76 | 19.84 | 980,815 | -0.08(-0.39%) |
Feb 07, 2019 | 19.44 | 19.95 | 19.42 | 19.91 | 938,776 | +0.40(+2.06%) |
Feb 06, 2019 | 19.44 | 19.52 | 19.33 | 19.51 | 625,330 | +0.05(+0.27%) |
Feb 05, 2019 | 19.43 | 19.46 | 19.32 | 19.46 | 530,434 | +0.01(+0.04%) |
Feb 04, 2019 | 19.15 | 19.45 | 19.01 | 19.45 | 550,990 | +0.30(+1.55%) |