Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.00 | 21.16 | 21.00 | 21.14 | 536,808 | +0.09(+0.42%) |
Apr 29, 2019 | 20.92 | 21.07 | 20.92 | 21.05 | 593,650 | +0.10(+0.47%) |
Apr 26, 2019 | 20.84 | 20.95 | 20.73 | 20.95 | 471,749 | +0.11(+0.52%) |
Apr 25, 2019 | 20.93 | 20.96 | 20.80 | 20.84 | 988,938 | -0.15(-0.70%) |
Apr 24, 2019 | 21.08 | 21.14 | 20.98 | 20.99 | 1,465,043 | -0.34(-1.61%) |
Apr 23, 2019 | 21.20 | 21.34 | 21.14 | 21.33 | 1,287,737 | +0.09(+0.42%) |
Apr 22, 2019 | 21.29 | 21.30 | 21.20 | 21.25 | 813,517 | -0.15(-0.69%) |
Apr 18, 2019 | 21.35 | 21.44 | 21.31 | 21.39 | 842,250 | +0.02(+0.09%) |
Apr 17, 2019 | 21.58 | 21.61 | 21.34 | 21.37 | 683,008 | +0.06(+0.28%) |
Apr 16, 2019 | 21.33 | 21.36 | 21.27 | 21.32 | 765,615 | +0.25(+1.17%) |
Apr 15, 2019 | 21.14 | 21.19 | 21.05 | 21.07 | 955,128 | +0.02(+0.09%) |
Apr 12, 2019 | 21.07 | 21.08 | 20.97 | 21.05 | 739,983 | +0.20(+0.94%) |
Apr 11, 2019 | 20.92 | 20.93 | 20.82 | 20.85 | 1,013,710 | -0.07(-0.33%) |
Apr 10, 2019 | 20.81 | 20.92 | 20.80 | 20.92 | 477,520 | +0.16(+0.76%) |
Apr 09, 2019 | 20.82 | 20.84 | 20.77 | 20.77 | 717,350 | -0.31(-1.49%) |
Apr 08, 2019 | 20.81 | 21.08 | 20.70 | 21.08 | 496,862 | +0.23(+1.08%) |
Apr 05, 2019 | 20.77 | 20.85 | 20.75 | 20.85 | 505,635 | +0.19(+0.90%) |
Apr 04, 2019 | 20.63 | 20.69 | 20.55 | 20.67 | 538,039 | +0.05(+0.24%) |
Apr 03, 2019 | 20.60 | 20.72 | 20.54 | 20.62 | 668,470 | +0.36(+1.80%) |
Apr 02, 2019 | 20.24 | 20.27 | 20.18 | 20.25 | 533,801 | +0.13(+0.63%) |
Apr 01, 2019 | 19.97 | 20.13 | 19.95 | 20.13 | 637,616 | +0.39(+1.99%) |
Mar 29, 2019 | 19.66 | 19.74 | 19.63 | 19.73 | 631,916 | +0.09(+0.45%) |
Mar 28, 2019 | 19.54 | 19.64 | 19.48 | 19.64 | 457,136 | +0.17(+0.86%) |
Mar 27, 2019 | 19.64 | 19.70 | 19.32 | 19.48 | 569,355 | -0.18(-0.90%) |
Mar 26, 2019 | 19.66 | 19.75 | 19.55 | 19.65 | 499,202 | +0.22(+1.11%) |
Mar 25, 2019 | 19.37 | 19.50 | 19.29 | 19.44 | 879,358 | +0.01(+0.05%) |
Mar 22, 2019 | 19.83 | 19.83 | 19.43 | 19.43 | 666,616 | -0.37(-1.89%) |
Mar 21, 2019 | 19.53 | 19.81 | 19.52 | 19.80 | 438,155 | +0.18(+0.90%) |
Mar 20, 2019 | 19.62 | 19.78 | 19.52 | 19.62 | 323,937 | -0.03(-0.15%) |
Mar 19, 2019 | 19.70 | 19.73 | 19.59 | 19.65 | 463,028 | +0.09(+0.45%) |
Mar 18, 2019 | 19.45 | 19.57 | 19.45 | 19.57 | 711,164 | +0.16(+0.81%) |
Mar 15, 2019 | 19.39 | 19.48 | 19.38 | 19.41 | 423,720 | +0.17(+0.87%) |
Mar 14, 2019 | 19.32 | 19.32 | 19.19 | 19.24 | 1,320,901 | -0.13(-0.66%) |
Mar 13, 2019 | 19.19 | 19.43 | 19.19 | 19.37 | 497,035 | +0.13(+0.66%) |
Mar 12, 2019 | 19.14 | 19.30 | 19.14 | 19.24 | 813,719 | +0.19(+0.98%) |
Mar 11, 2019 | 18.77 | 19.07 | 18.77 | 19.05 | 508,962 | +0.38(+2.03%) |
Mar 08, 2019 | 18.52 | 18.68 | 18.40 | 18.68 | 2,387,037 | -0.04(-0.24%) |
Mar 07, 2019 | 18.92 | 18.97 | 18.70 | 18.72 | 1,038,732 | -0.46(-2.41%) |
Mar 06, 2019 | 19.40 | 19.42 | 19.18 | 19.18 | 422,149 | -0.18(-0.91%) |
Mar 05, 2019 | 19.41 | 19.48 | 19.36 | 19.36 | 895,874 | -0.06(-0.30%) |
Mar 04, 2019 | 19.58 | 19.61 | 19.30 | 19.42 | 1,230,038 | -0.01(-0.05%) |
Mar 01, 2019 | 19.32 | 19.43 | 19.29 | 19.43 | 576,458 | +0.25(+1.28%) |
Feb 28, 2019 | 19.32 | 19.32 | 19.18 | 19.18 | 1,240,183 | -0.31(-1.61%) |
Feb 27, 2019 | 19.50 | 19.59 | 19.39 | 19.50 | 701,538 | -0.20(-1.00%) |
Feb 26, 2019 | 19.72 | 19.77 | 19.66 | 19.69 | 857,981 | -0.08(-0.40%) |
Feb 25, 2019 | 19.80 | 19.86 | 19.75 | 19.77 | 2,749,100 | +0.19(+0.95%) |
Feb 22, 2019 | 19.52 | 19.60 | 19.52 | 19.59 | 1,666,082 | +0.23(+1.17%) |
Feb 21, 2019 | 19.42 | 19.43 | 19.30 | 19.36 | 523,530 | -0.11(-0.56%) |
Feb 20, 2019 | 19.37 | 19.49 | 19.35 | 19.47 | 810,753 | +0.14(+0.71%) |
Feb 19, 2019 | 19.29 | 19.43 | 19.20 | 19.33 | 2,186,089 | +0.04(+0.20%) |
Feb 15, 2019 | 19.12 | 19.29 | 19.10 | 19.29 | 761,047 | +0.31(+1.66%) |
Feb 14, 2019 | 18.93 | 19.05 | 18.83 | 18.98 | 622,447 | -0.06(-0.31%) |
Feb 13, 2019 | 19.01 | 19.09 | 18.98 | 19.04 | 753,953 | +0.14(+0.73%) |
Feb 12, 2019 | 18.67 | 18.90 | 18.64 | 18.90 | 1,066,525 | +0.64(+3.50%) |
Feb 11, 2019 | 18.20 | 18.28 | 18.18 | 18.26 | 419,168 | +0.07(+0.38%) |
Feb 08, 2019 | 18.08 | 18.20 | 17.91 | 18.19 | 390,546 | -0.18(-0.96%) |
Feb 07, 2019 | 18.57 | 18.57 | 18.29 | 18.37 | 568,316 | -0.23(-1.22%) |
Feb 06, 2019 | 18.55 | 18.63 | 18.52 | 18.59 | 571,693 | +0.04(+0.21%) |
Feb 05, 2019 | 18.51 | 18.58 | 18.47 | 18.55 | 531,947 | +0.20(+1.07%) |
Feb 04, 2019 | 18.26 | 18.36 | 18.18 | 18.36 | 314,484 | +0.17(+0.92%) |