Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.70 | 20.93 | 19.76 | 19.88 | 2,066,108 | -0.70(-3.40%) |
Apr 29, 2019 | 20.62 | 20.65 | 20.42 | 20.58 | 842,027 | -0.06(-0.27%) |
Apr 26, 2019 | 20.30 | 20.66 | 20.30 | 20.63 | 724,688 | +0.25(+1.21%) |
Apr 25, 2019 | 20.35 | 20.51 | 20.16 | 20.39 | 829,810 | -0.04(-0.18%) |
Apr 24, 2019 | 20.48 | 20.64 | 20.13 | 20.42 | 1,890,285 | -0.32(-1.55%) |
Apr 23, 2019 | 20.99 | 21.17 | 20.62 | 20.74 | 972,443 | -0.31(-1.47%) |
Apr 22, 2019 | 21.18 | 21.23 | 20.73 | 21.05 | 857,304 | +0.43(+2.07%) |
Apr 18, 2019 | 20.93 | 20.93 | 20.40 | 20.63 | 1,371,535 | -0.23(-1.10%) |
Apr 17, 2019 | 21.10 | 21.28 | 20.76 | 20.85 | 1,476,496 | -0.25(-1.20%) |
Apr 16, 2019 | 21.53 | 21.57 | 20.90 | 21.11 | 1,894,326 | -0.40(-1.87%) |
Apr 15, 2019 | 21.66 | 21.66 | 21.10 | 21.51 | 1,902,269 | -0.07(-0.34%) |
Apr 12, 2019 | 21.05 | 22.09 | 21.01 | 21.58 | 5,081,395 | +1.67(+8.41%) |
Apr 11, 2019 | 19.97 | 19.97 | 19.62 | 19.91 | 1,098,493 | +0.23(+1.16%) |
Apr 10, 2019 | 19.89 | 19.92 | 19.64 | 19.68 | 1,787,339 | -0.22(-1.09%) |
Apr 09, 2019 | 20.42 | 20.42 | 19.66 | 19.90 | 1,424,287 | -0.22(-1.11%) |
Apr 08, 2019 | 19.96 | 20.44 | 19.96 | 20.12 | 1,785,468 | +0.10(+0.52%) |
Apr 05, 2019 | 19.73 | 20.13 | 19.69 | 20.01 | 1,581,270 | +0.41(+2.08%) |
Apr 04, 2019 | 19.74 | 20.07 | 19.51 | 19.61 | 1,669,840 | -0.14(-0.72%) |
Apr 03, 2019 | 19.80 | 20.00 | 19.66 | 19.75 | 1,274,417 | -0.08(-0.41%) |
Apr 02, 2019 | 19.67 | 20.06 | 19.64 | 19.83 | 1,053,644 | +0.20(+1.01%) |
Apr 01, 2019 | 19.53 | 19.80 | 19.35 | 19.63 | 1,215,149 | +0.25(+1.31%) |
Mar 29, 2019 | 19.64 | 19.64 | 19.35 | 19.38 | 1,609,753 | +0.07(+0.38%) |
Mar 28, 2019 | 18.90 | 19.79 | 18.90 | 19.30 | 1,308,478 | -0.07(-0.38%) |
Mar 27, 2019 | 19.85 | 19.96 | 19.33 | 19.38 | 1,888,928 | -0.53(-2.67%) |
Mar 26, 2019 | 20.05 | 20.57 | 19.71 | 19.91 | 680,737 | +0.12(+0.62%) |
Mar 25, 2019 | 19.98 | 20.03 | 19.48 | 19.79 | 776,811 | -0.28(-1.42%) |
Mar 22, 2019 | 19.97 | 20.41 | 19.96 | 20.07 | 864,673 | -0.23(-1.16%) |
Mar 21, 2019 | 20.11 | 20.59 | 19.87 | 20.30 | 2,831,479 | +0.15(+0.77%) |
Mar 20, 2019 | 20.01 | 20.46 | 19.81 | 20.15 | 3,265,334 | +0.14(+0.68%) |
Mar 19, 2019 | 20.07 | 20.56 | 19.89 | 20.01 | 1,907,537 | +0.03(+0.15%) |
Mar 18, 2019 | 19.68 | 20.08 | 19.54 | 19.98 | 3,986,345 | +0.38(+1.92%) |
Mar 15, 2019 | 19.77 | 19.94 | 19.59 | 19.61 | 5,482,417 | -0.25(-1.25%) |
Mar 14, 2019 | 19.85 | 20.08 | 19.78 | 19.85 | 1,713,439 | -0.06(-0.28%) |
Mar 13, 2019 | 20.00 | 20.20 | 19.79 | 19.91 | 734,118 | +0.01(+0.06%) |
Mar 12, 2019 | 20.01 | 20.35 | 19.78 | 19.90 | 1,355,931 | -0.11(-0.56%) |
Mar 11, 2019 | 20.08 | 20.36 | 19.87 | 20.01 | 4,516,943 | -0.05(-0.25%) |
Mar 08, 2019 | 20.16 | 20.26 | 19.84 | 20.06 | 1,964,005 | -0.27(-1.34%) |
Mar 07, 2019 | 20.10 | 20.55 | 19.98 | 20.33 | 2,795,267 | +0.29(+1.45%) |
Mar 06, 2019 | 20.16 | 20.27 | 19.96 | 20.04 | 858,956 | -0.19(-0.95%) |
Mar 05, 2019 | 20.47 | 20.50 | 19.93 | 20.23 | 985,386 | -0.22(-1.06%) |
Mar 04, 2019 | 20.46 | 20.60 | 20.08 | 20.45 | 1,218,513 | -0.03(-0.15%) |
Mar 01, 2019 | 20.85 | 20.90 | 19.43 | 20.48 | 5,885,058 | -0.20(-0.96%) |
Feb 28, 2019 | 20.69 | 21.18 | 20.27 | 20.68 | 10,331,134 | -9.94(-32.47%) |
Feb 27, 2019 | 30.41 | 31.20 | 30.33 | 30.62 | 4,235,588 | -0.33(-1.08%) |
Feb 26, 2019 | 30.99 | 31.31 | 30.66 | 30.95 | 775,533 | -0.20(-0.65%) |
Feb 25, 2019 | 31.02 | 31.26 | 30.76 | 31.16 | 541,457 | +0.17(+0.54%) |
Feb 22, 2019 | 31.38 | 31.55 | 30.96 | 30.99 | 614,318 | -0.04(-0.12%) |
Feb 21, 2019 | 31.42 | 31.60 | 30.71 | 31.03 | 1,048,972 | -0.40(-1.28%) |
Feb 20, 2019 | 31.78 | 31.78 | 31.30 | 31.43 | 695,856 | -0.25(-0.80%) |
Feb 19, 2019 | 30.45 | 32.05 | 30.45 | 31.68 | 1,637,268 | +1.02(+3.33%) |
Feb 15, 2019 | 29.86 | 30.87 | 29.80 | 30.66 | 956,756 | +0.27(+0.89%) |
Feb 14, 2019 | 29.68 | 30.59 | 29.31 | 30.39 | 1,108,415 | +0.82(+2.78%) |
Feb 13, 2019 | 28.73 | 29.58 | 28.73 | 29.57 | 1,153,133 | +0.88(+3.08%) |
Feb 12, 2019 | 29.01 | 29.15 | 28.57 | 28.68 | 1,036,857 | +0.00(+0.00%) |
Feb 11, 2019 | 28.82 | 28.82 | 28.44 | 28.68 | 766,722 | -0.20(-0.68%) |
Feb 08, 2019 | 29.03 | 29.27 | 28.54 | 28.88 | 585,026 | -0.30(-1.04%) |
Feb 07, 2019 | 29.77 | 29.99 | 28.85 | 29.18 | 751,127 | -0.82(-2.74%) |
Feb 06, 2019 | 30.56 | 30.84 | 29.57 | 30.01 | 996,904 | -0.88(-2.86%) |
Feb 05, 2019 | 31.07 | 31.28 | 30.82 | 30.89 | 614,980 | -0.17(-0.56%) |
Feb 04, 2019 | 30.38 | 31.15 | 30.28 | 31.06 | 1,397,962 | +0.62(+2.05%) |