Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.01 | 21.01 | 19.85 | 19.89 | 124,228 | -1.19(-5.65%) |
Apr 29, 2019 | 20.78 | 21.15 | 20.64 | 21.08 | 105,252 | +0.25(+1.20%) |
Apr 26, 2019 | 21.16 | 21.23 | 20.70 | 20.83 | 116,300 | -0.27(-1.28%) |
Apr 25, 2019 | 20.85 | 21.55 | 20.58 | 21.10 | 167,732 | +0.25(+1.20%) |
Apr 24, 2019 | 20.44 | 21.04 | 20.35 | 20.85 | 128,815 | +0.41(+2.01%) |
Apr 23, 2019 | 19.98 | 20.45 | 19.86 | 20.44 | 100,770 | +0.43(+2.15%) |
Apr 22, 2019 | 20.30 | 20.30 | 19.85 | 20.01 | 116,109 | -0.36(-1.77%) |
Apr 18, 2019 | 20.27 | 20.63 | 20.22 | 20.37 | 147,100 | +0.06(+0.30%) |
Apr 17, 2019 | 20.70 | 20.73 | 20.00 | 20.31 | 107,871 | -0.36(-1.74%) |
Apr 16, 2019 | 20.63 | 20.71 | 20.06 | 20.67 | 144,172 | +0.09(+0.44%) |
Apr 15, 2019 | 20.74 | 21.02 | 20.53 | 20.58 | 96,901 | -0.27(-1.29%) |
Apr 12, 2019 | 21.12 | 21.26 | 20.83 | 20.85 | 87,300 | -0.24(-1.14%) |
Apr 11, 2019 | 21.19 | 21.19 | 20.95 | 21.09 | 68,438 | -0.06(-0.28%) |
Apr 10, 2019 | 20.99 | 21.19 | 20.70 | 21.15 | 118,302 | +0.15(+0.71%) |
Apr 09, 2019 | 21.75 | 22.08 | 20.97 | 21.00 | 107,614 | -0.86(-3.93%) |
Apr 08, 2019 | 21.92 | 21.97 | 21.38 | 21.86 | 155,115 | -0.16(-0.73%) |
Apr 05, 2019 | 21.93 | 22.09 | 21.55 | 22.02 | 82,900 | +0.10(+0.46%) |
Apr 04, 2019 | 21.09 | 21.95 | 20.91 | 21.92 | 121,143 | +0.77(+3.64%) |
Apr 03, 2019 | 21.21 | 21.48 | 20.86 | 21.15 | 102,223 | +0.11(+0.52%) |
Apr 02, 2019 | 21.59 | 21.59 | 20.75 | 21.04 | 159,032 | -0.55(-2.55%) |
Apr 01, 2019 | 22.90 | 22.90 | 21.57 | 21.59 | 198,537 | -1.18(-5.18%) |
Mar 29, 2019 | 22.90 | 22.96 | 22.27 | 22.77 | 249,100 | +0.02(+0.09%) |
Mar 28, 2019 | 22.93 | 23.00 | 22.54 | 22.75 | 105,669 | -0.15(-0.66%) |
Mar 27, 2019 | 22.78 | 22.95 | 22.56 | 22.90 | 145,676 | +0.19(+0.84%) |
Mar 26, 2019 | 22.35 | 22.97 | 22.16 | 22.71 | 134,184 | +0.37(+1.66%) |
Mar 25, 2019 | 22.46 | 22.54 | 21.92 | 22.34 | 110,313 | -0.12(-0.53%) |
Mar 22, 2019 | 22.86 | 22.86 | 22.40 | 22.46 | 215,600 | -0.44(-1.92%) |
Mar 21, 2019 | 22.33 | 22.98 | 22.01 | 22.90 | 176,119 | +0.57(+2.55%) |
Mar 20, 2019 | 22.47 | 22.73 | 21.97 | 22.33 | 107,798 | -0.23(-1.02%) |
Mar 19, 2019 | 22.70 | 23.21 | 22.48 | 22.56 | 139,673 | -0.13(-0.57%) |
Mar 18, 2019 | 22.46 | 22.74 | 22.15 | 22.69 | 321,366 | +0.29(+1.29%) |
Mar 15, 2019 | 22.31 | 22.69 | 22.01 | 22.40 | 278,100 | +0.09(+0.40%) |
Mar 14, 2019 | 21.91 | 22.52 | 21.51 | 22.31 | 175,798 | +0.38(+1.73%) |
Mar 13, 2019 | 22.12 | 22.36 | 21.84 | 21.93 | 142,431 | -0.09(-0.41%) |
Mar 12, 2019 | 22.04 | 22.42 | 21.83 | 22.02 | 172,084 | +0.02(+0.09%) |
Mar 11, 2019 | 21.42 | 22.06 | 21.11 | 22.00 | 194,881 | +0.65(+3.04%) |
Mar 08, 2019 | 22.00 | 22.04 | 20.31 | 21.35 | 830,100 | -0.94(-4.22%) |
Mar 07, 2019 | 22.19 | 22.71 | 21.66 | 22.29 | 380,323 | +0.17(+0.77%) |
Mar 06, 2019 | 22.92 | 23.21 | 21.94 | 22.12 | 300,155 | -0.79(-3.45%) |
Mar 05, 2019 | 23.56 | 23.68 | 22.76 | 22.91 | 231,423 | -0.64(-2.72%) |
Mar 04, 2019 | 23.11 | 23.61 | 22.91 | 23.55 | 322,749 | +0.45(+1.95%) |
Mar 01, 2019 | 22.54 | 23.24 | 22.48 | 23.10 | 346,100 | +0.73(+3.26%) |
Feb 28, 2019 | 22.20 | 22.71 | 21.99 | 22.37 | 152,090 | +0.19(+0.86%) |
Feb 27, 2019 | 21.82 | 22.36 | 21.39 | 22.18 | 216,836 | +0.30(+1.37%) |
Feb 26, 2019 | 22.14 | 22.23 | 21.88 | 21.88 | 91,115 | -0.30(-1.35%) |
Feb 25, 2019 | 22.82 | 22.82 | 21.93 | 22.18 | 220,497 | -0.52(-2.29%) |
Feb 22, 2019 | 23.15 | 23.15 | 22.30 | 22.70 | 216,800 | -0.38(-1.65%) |
Feb 21, 2019 | 23.46 | 23.64 | 22.87 | 23.08 | 172,563 | -0.39(-1.66%) |
Feb 20, 2019 | 22.83 | 23.62 | 22.79 | 23.47 | 159,514 | +0.63(+2.76%) |
Feb 19, 2019 | 22.90 | 23.00 | 22.54 | 22.84 | 116,181 | -0.06(-0.26%) |
Feb 15, 2019 | 22.36 | 22.95 | 22.36 | 22.90 | 210,400 | +0.51(+2.28%) |
Feb 14, 2019 | 22.62 | 22.62 | 22.23 | 22.39 | 176,463 | -0.36(-1.58%) |
Feb 13, 2019 | 22.32 | 22.90 | 21.96 | 22.75 | 384,891 | +0.40(+1.79%) |
Feb 12, 2019 | 22.68 | 23.00 | 22.20 | 22.35 | 410,227 | -0.40(-1.76%) |
Feb 11, 2019 | 22.39 | 22.76 | 22.13 | 22.75 | 290,097 | +0.46(+2.06%) |
Feb 08, 2019 | 22.31 | 22.75 | 22.02 | 22.29 | 386,700 | -0.04(-0.18%) |
Feb 07, 2019 | 22.00 | 22.40 | 21.86 | 22.33 | 346,209 | -0.08(-0.36%) |
Feb 06, 2019 | 22.09 | 22.41 | 22.00 | 22.41 | 208,152 | +0.16(+0.72%) |
Feb 05, 2019 | 23.21 | 23.21 | 21.56 | 22.25 | 620,736 | -0.89(-3.85%) |
Feb 04, 2019 | 23.02 | 23.30 | 22.66 | 23.14 | 308,465 | +0.13(+0.56%) |