Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.71 | 19.91 | 19.48 | 19.70 | 265,626 | +0.09(+0.46%) |
Apr 29, 2019 | 19.04 | 19.69 | 18.65 | 19.61 | 368,861 | +0.47(+2.46%) |
Apr 26, 2019 | 19.27 | 19.34 | 18.95 | 19.14 | 287,500 | -0.07(-0.36%) |
Apr 25, 2019 | 19.23 | 19.34 | 18.88 | 19.21 | 268,316 | -0.02(-0.10%) |
Apr 24, 2019 | 20.33 | 20.40 | 19.21 | 19.23 | 257,628 | -1.08(-5.32%) |
Apr 23, 2019 | 20.33 | 20.48 | 20.12 | 20.31 | 245,428 | +0.08(+0.40%) |
Apr 22, 2019 | 19.66 | 20.26 | 19.50 | 20.23 | 247,419 | +0.63(+3.21%) |
Apr 18, 2019 | 19.50 | 19.79 | 19.00 | 19.60 | 226,200 | +0.10(+0.51%) |
Apr 17, 2019 | 20.55 | 20.58 | 19.49 | 19.50 | 307,831 | -1.09(-5.29%) |
Apr 16, 2019 | 20.90 | 21.04 | 20.43 | 20.59 | 178,951 | -0.19(-0.91%) |
Apr 15, 2019 | 20.65 | 20.90 | 20.45 | 20.78 | 138,482 | +0.15(+0.73%) |
Apr 12, 2019 | 21.15 | 21.20 | 20.56 | 20.63 | 191,400 | -0.37(-1.76%) |
Apr 11, 2019 | 21.35 | 21.45 | 20.86 | 21.00 | 161,131 | -0.27(-1.27%) |
Apr 10, 2019 | 21.18 | 21.45 | 20.89 | 21.27 | 181,954 | +0.12(+0.57%) |
Apr 09, 2019 | 21.30 | 21.31 | 20.92 | 21.15 | 237,244 | -0.23(-1.08%) |
Apr 08, 2019 | 21.69 | 21.72 | 21.06 | 21.38 | 260,618 | -0.32(-1.47%) |
Apr 05, 2019 | 21.55 | 21.95 | 21.46 | 21.70 | 555,900 | +0.26(+1.21%) |
Apr 04, 2019 | 21.88 | 21.98 | 21.28 | 21.44 | 264,700 | -0.44(-2.01%) |
Apr 03, 2019 | 21.78 | 22.38 | 21.70 | 21.88 | 336,159 | +0.22(+1.02%) |
Apr 02, 2019 | 20.94 | 21.68 | 20.72 | 21.66 | 352,256 | +0.73(+3.49%) |
Apr 01, 2019 | 20.72 | 20.95 | 20.39 | 20.93 | 278,679 | +0.40(+1.95%) |
Mar 29, 2019 | 20.51 | 20.56 | 20.17 | 20.53 | 275,500 | +0.14(+0.69%) |
Mar 28, 2019 | 20.00 | 20.39 | 19.81 | 20.39 | 180,052 | +0.48(+2.41%) |
Mar 27, 2019 | 20.17 | 20.28 | 19.45 | 19.91 | 238,616 | -0.34(-1.68%) |
Mar 26, 2019 | 20.19 | 20.42 | 19.85 | 20.25 | 222,599 | +0.26(+1.30%) |
Mar 25, 2019 | 19.67 | 20.20 | 19.41 | 19.99 | 251,307 | +0.37(+1.89%) |
Mar 22, 2019 | 20.81 | 20.90 | 19.61 | 19.62 | 325,400 | -1.26(-6.03%) |
Mar 21, 2019 | 20.99 | 21.24 | 20.72 | 20.88 | 318,802 | -0.19(-0.90%) |
Mar 20, 2019 | 20.92 | 21.16 | 20.50 | 21.07 | 346,203 | +0.16(+0.77%) |
Mar 19, 2019 | 20.94 | 21.08 | 20.58 | 20.91 | 224,173 | +0.09(+0.43%) |
Mar 18, 2019 | 21.11 | 21.34 | 20.45 | 20.82 | 212,365 | -0.28(-1.33%) |
Mar 15, 2019 | 20.67 | 21.58 | 20.66 | 21.10 | 576,800 | +0.49(+2.38%) |
Mar 14, 2019 | 20.74 | 20.86 | 20.48 | 20.61 | 181,546 | -0.19(-0.91%) |
Mar 13, 2019 | 20.79 | 20.99 | 20.48 | 20.80 | 194,735 | +0.15(+0.73%) |
Mar 12, 2019 | 20.36 | 20.90 | 19.95 | 20.65 | 574,369 | +0.33(+1.62%) |
Mar 11, 2019 | 19.42 | 20.33 | 19.42 | 20.32 | 309,875 | +0.94(+4.85%) |
Mar 08, 2019 | 19.84 | 20.08 | 19.29 | 19.38 | 501,100 | -0.61(-3.05%) |
Mar 07, 2019 | 19.84 | 20.39 | 19.41 | 19.99 | 647,919 | +0.13(+0.65%) |
Mar 06, 2019 | 19.25 | 19.89 | 19.11 | 19.86 | 729,715 | +0.62(+3.22%) |
Mar 05, 2019 | 19.85 | 19.86 | 19.05 | 19.24 | 492,874 | -0.59(-2.98%) |
Mar 04, 2019 | 21.10 | 21.22 | 19.34 | 19.83 | 731,569 | -1.08(-5.16%) |
Mar 01, 2019 | 21.85 | 21.94 | 20.90 | 20.91 | 380,700 | -0.71(-3.28%) |
Feb 28, 2019 | 21.68 | 22.05 | 21.41 | 21.62 | 526,720 | -0.11(-0.51%) |
Feb 27, 2019 | 21.59 | 22.00 | 21.13 | 21.73 | 941,557 | -0.22(-1.00%) |
Feb 26, 2019 | 22.12 | 22.20 | 21.80 | 21.95 | 607,335 | -0.13(-0.59%) |
Feb 25, 2019 | 22.19 | 22.25 | 21.89 | 22.08 | 776,191 | +0.21(+0.96%) |
Feb 22, 2019 | 21.99 | 22.32 | 21.84 | 21.87 | 427,900 | -0.10(-0.46%) |
Feb 21, 2019 | 21.80 | 21.99 | 21.59 | 21.97 | 337,115 | +0.17(+0.78%) |
Feb 20, 2019 | 21.79 | 21.95 | 21.64 | 21.80 | 214,799 | +0.00(+0.00%) |
Feb 19, 2019 | 21.92 | 22.10 | 21.64 | 21.80 | 283,286 | -0.12(-0.55%) |
Feb 15, 2019 | 21.88 | 21.95 | 21.46 | 21.92 | 469,500 | +0.13(+0.60%) |
Feb 14, 2019 | 21.46 | 21.91 | 21.46 | 21.79 | 334,503 | +0.34(+1.59%) |
Feb 13, 2019 | 22.41 | 22.49 | 21.23 | 21.45 | 751,075 | -0.70(-3.16%) |
Feb 12, 2019 | 21.87 | 22.16 | 21.53 | 22.15 | 527,294 | +0.47(+2.17%) |
Feb 11, 2019 | 21.60 | 22.08 | 21.37 | 21.68 | 819,414 | +0.16(+0.74%) |
Feb 08, 2019 | 21.42 | 21.75 | 21.33 | 21.52 | 359,900 | -0.02(-0.09%) |
Feb 07, 2019 | 21.27 | 21.90 | 21.11 | 21.54 | 581,593 | +0.02(+0.09%) |
Feb 06, 2019 | 20.93 | 21.94 | 20.87 | 21.52 | 801,326 | +0.79(+3.81%) |
Feb 05, 2019 | 21.04 | 21.46 | 19.63 | 20.73 | 1,667,979 | +1.19(+6.09%) |
Feb 04, 2019 | 19.78 | 19.85 | 19.16 | 19.54 | 623,883 | +0.17(+0.88%) |