Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.61 | 19.62 | 19.47 | 19.52 | 19,345 | -0.28(-1.42%) |
Apr 29, 2019 | 19.90 | 19.91 | 19.78 | 19.80 | 25,683 | -0.10(-0.50%) |
Apr 26, 2019 | 19.80 | 19.99 | 19.80 | 19.90 | 25,421 | +0.01(+0.05%) |
Apr 25, 2019 | 20.01 | 20.09 | 19.83 | 19.90 | 74,953 | -0.36(-1.79%) |
Apr 24, 2019 | 20.45 | 20.45 | 20.17 | 20.26 | 18,599 | -0.34(-1.67%) |
Apr 23, 2019 | 20.55 | 20.63 | 20.52 | 20.60 | 49,132 | -0.25(-1.21%) |
Apr 22, 2019 | 20.99 | 20.99 | 20.75 | 20.85 | 17,621 | -0.21(-0.99%) |
Apr 18, 2019 | 21.14 | 21.18 | 20.82 | 21.06 | 89,417 | -0.19(-0.89%) |
Apr 17, 2019 | 21.08 | 21.30 | 21.08 | 21.25 | 91,183 | +0.33(+1.60%) |
Apr 16, 2019 | 20.85 | 20.99 | 20.76 | 20.92 | 24,168 | +0.08(+0.39%) |
Apr 15, 2019 | 20.86 | 20.87 | 20.74 | 20.84 | 14,258 | -0.04(-0.17%) |
Apr 12, 2019 | 20.90 | 21.01 | 20.85 | 20.87 | 15,916 | +0.38(+1.85%) |
Apr 11, 2019 | 20.66 | 20.68 | 20.42 | 20.49 | 22,597 | -0.31(-1.48%) |
Apr 10, 2019 | 20.75 | 20.91 | 20.75 | 20.80 | 22,019 | +0.05(+0.26%) |
Apr 09, 2019 | 20.88 | 20.88 | 20.71 | 20.75 | 123,602 | -0.17(-0.82%) |
Apr 08, 2019 | 20.75 | 20.94 | 20.72 | 20.92 | 70,731 | +0.22(+1.05%) |
Apr 05, 2019 | 20.70 | 20.71 | 20.58 | 20.70 | 30,505 | +0.09(+0.44%) |
Apr 04, 2019 | 20.41 | 20.61 | 20.40 | 20.61 | 31,078 | +0.14(+0.66%) |
Apr 03, 2019 | 20.56 | 20.72 | 20.39 | 20.47 | 201,558 | +0.12(+0.58%) |
Apr 02, 2019 | 20.40 | 20.40 | 20.20 | 20.36 | 25,039 | +0.06(+0.31%) |
Apr 01, 2019 | 20.22 | 20.35 | 20.22 | 20.29 | 154,160 | +0.52(+2.61%) |
Mar 29, 2019 | 19.80 | 19.89 | 19.70 | 19.78 | 46,200 | +0.37(+1.91%) |
Mar 28, 2019 | 19.42 | 19.52 | 19.32 | 19.41 | 10,881 | +0.05(+0.23%) |
Mar 27, 2019 | 19.48 | 19.49 | 19.25 | 19.36 | 23,218 | -0.13(-0.65%) |
Mar 26, 2019 | 19.39 | 19.54 | 19.39 | 19.49 | 70,258 | +0.24(+1.22%) |
Mar 25, 2019 | 19.17 | 19.41 | 19.13 | 19.25 | 11,329 | -0.05(-0.23%) |
Mar 22, 2019 | 19.74 | 19.75 | 19.26 | 19.30 | 36,805 | -0.68(-3.40%) |
Mar 21, 2019 | 19.80 | 20.02 | 19.78 | 19.98 | 93,915 | +0.23(+1.15%) |
Mar 20, 2019 | 19.70 | 19.87 | 19.50 | 19.75 | 22,640 | +0.04(+0.18%) |
Mar 19, 2019 | 19.78 | 19.89 | 19.70 | 19.71 | 16,097 | +0.18(+0.93%) |
Mar 18, 2019 | 19.42 | 19.60 | 19.41 | 19.53 | 12,192 | +0.21(+1.08%) |
Mar 15, 2019 | 19.33 | 19.37 | 19.15 | 19.33 | 30,395 | +0.10(+0.52%) |
Mar 14, 2019 | 19.42 | 19.42 | 19.18 | 19.23 | 23,690 | -0.18(-0.93%) |
Mar 13, 2019 | 19.47 | 19.66 | 19.35 | 19.41 | 36,689 | +0.04(+0.19%) |
Mar 12, 2019 | 19.27 | 19.54 | 19.24 | 19.37 | 36,656 | +0.23(+1.18%) |
Mar 11, 2019 | 18.94 | 19.17 | 18.94 | 19.14 | 144,660 | +0.31(+1.63%) |
Mar 08, 2019 | 18.89 | 18.95 | 18.73 | 18.84 | 27,521 | -0.37(-1.93%) |
Mar 07, 2019 | 19.59 | 19.62 | 19.15 | 19.21 | 66,582 | -0.50(-2.53%) |
Mar 06, 2019 | 19.90 | 20.04 | 19.69 | 19.71 | 26,719 | -0.06(-0.32%) |
Mar 05, 2019 | 19.73 | 19.83 | 19.65 | 19.77 | 41,450 | -0.01(-0.05%) |
Mar 04, 2019 | 19.75 | 19.85 | 19.54 | 19.78 | 145,993 | +0.09(+0.46%) |
Mar 01, 2019 | 19.88 | 19.99 | 19.68 | 19.69 | 21,331 | -0.05(-0.28%) |
Feb 28, 2019 | 19.95 | 19.95 | 19.69 | 19.74 | 33,049 | -0.33(-1.67%) |
Feb 27, 2019 | 20.28 | 20.39 | 19.98 | 20.08 | 84,032 | -0.35(-1.73%) |
Feb 26, 2019 | 20.35 | 20.49 | 20.32 | 20.43 | 364,517 | +0.05(+0.27%) |
Feb 25, 2019 | 20.37 | 20.51 | 20.28 | 20.37 | 154,808 | +0.24(+1.21%) |
Feb 22, 2019 | 19.76 | 20.18 | 19.76 | 20.13 | 267,146 | +0.57(+2.91%) |
Feb 21, 2019 | 19.75 | 19.76 | 19.46 | 19.56 | 123,524 | -0.23(-1.14%) |
Feb 20, 2019 | 19.50 | 19.90 | 19.50 | 19.79 | 181,314 | +0.60(+3.11%) |
Feb 19, 2019 | 18.69 | 19.22 | 18.69 | 19.19 | 121,520 | +0.61(+3.26%) |
Feb 15, 2019 | 18.45 | 18.66 | 18.45 | 18.58 | 22,989 | +0.26(+1.43%) |
Feb 14, 2019 | 18.08 | 18.32 | 18.01 | 18.32 | 10,248 | +0.11(+0.60%) |
Feb 13, 2019 | 18.25 | 18.36 | 18.12 | 18.21 | 279,000 | +0.17(+0.95%) |
Feb 12, 2019 | 18.11 | 18.11 | 17.98 | 18.04 | 27,007 | +0.08(+0.45%) |
Feb 11, 2019 | 18.05 | 18.08 | 17.79 | 17.96 | 8,656 | -0.25(-1.39%) |
Feb 08, 2019 | 18.29 | 18.29 | 18.16 | 18.21 | 51,948 | -0.14(-0.74%) |
Feb 07, 2019 | 18.53 | 18.53 | 18.28 | 18.35 | 10,149 | -0.28(-1.51%) |
Feb 06, 2019 | 18.51 | 18.75 | 18.51 | 18.63 | 66,510 | +0.10(+0.54%) |
Feb 05, 2019 | 18.52 | 18.56 | 18.46 | 18.53 | 9,526 | +0.10(+0.54%) |
Feb 04, 2019 | 18.23 | 18.43 | 18.09 | 18.43 | 16,856 | +0.03(+0.15%) |