Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.71 | 19.89 | 19.68 | 19.85 | 820,854 | +0.12(+0.60%) |
Apr 29, 2019 | 19.59 | 19.73 | 19.55 | 19.73 | 1,027,327 | +0.03(+0.13%) |
Apr 26, 2019 | 19.63 | 19.74 | 19.61 | 19.70 | 539,086 | +0.03(+0.17%) |
Apr 25, 2019 | 19.53 | 19.67 | 19.40 | 19.67 | 1,511,685 | -0.31(-1.53%) |
Apr 24, 2019 | 20.09 | 20.20 | 19.90 | 19.97 | 1,700,800 | -0.29(-1.43%) |
Apr 23, 2019 | 20.28 | 20.29 | 20.14 | 20.26 | 775,888 | +0.00(+0.00%) |
Apr 22, 2019 | 20.34 | 20.43 | 20.17 | 20.26 | 914,842 | -0.30(-1.45%) |
Apr 18, 2019 | 20.64 | 20.70 | 20.45 | 20.56 | 1,468,153 | -0.46(-2.19%) |
Apr 17, 2019 | 21.22 | 21.31 | 21.00 | 21.02 | 698,834 | +0.31(+1.48%) |
Apr 16, 2019 | 20.37 | 20.88 | 20.37 | 20.71 | 1,016,050 | +0.37(+1.84%) |
Apr 15, 2019 | 20.45 | 20.45 | 20.10 | 20.34 | 1,106,343 | -0.06(-0.29%) |
Apr 12, 2019 | 20.43 | 20.58 | 20.31 | 20.40 | 2,440,225 | -0.15(-0.75%) |
Apr 11, 2019 | 20.92 | 20.97 | 20.49 | 20.55 | 937,559 | -0.42(-1.99%) |
Apr 10, 2019 | 21.15 | 21.24 | 20.94 | 20.97 | 817,047 | -0.17(-0.81%) |
Apr 09, 2019 | 21.21 | 21.23 | 21.08 | 21.14 | 961,102 | -0.02(-0.08%) |
Apr 08, 2019 | 21.19 | 21.23 | 20.85 | 21.16 | 760,871 | -0.55(-2.55%) |
Apr 05, 2019 | 21.77 | 21.86 | 21.61 | 21.71 | 681,730 | -0.13(-0.58%) |
Apr 04, 2019 | 21.01 | 21.97 | 21.00 | 21.84 | 2,428,129 | +1.04(+4.99%) |
Apr 03, 2019 | 20.79 | 20.95 | 20.60 | 20.80 | 1,574,470 | +0.12(+0.58%) |
Apr 02, 2019 | 21.00 | 21.03 | 20.26 | 20.68 | 1,078,408 | -0.43(-2.06%) |
Apr 01, 2019 | 20.83 | 21.20 | 20.60 | 21.11 | 1,285,932 | +0.46(+2.23%) |
Mar 29, 2019 | 20.32 | 20.67 | 20.24 | 20.66 | 1,243,142 | +0.58(+2.88%) |
Mar 28, 2019 | 20.15 | 20.43 | 19.97 | 20.08 | 3,489,374 | -0.10(-0.51%) |
Mar 27, 2019 | 20.58 | 20.71 | 20.12 | 20.18 | 3,997,687 | -1.68(-7.67%) |
Mar 26, 2019 | 21.71 | 21.91 | 21.23 | 21.86 | 2,006,266 | +0.14(+0.67%) |
Mar 25, 2019 | 21.57 | 21.75 | 21.41 | 21.71 | 1,599,124 | +1.08(+5.24%) |
Mar 22, 2019 | 22.07 | 22.07 | 20.56 | 20.63 | 2,187,131 | -2.38(-10.36%) |
Mar 21, 2019 | 22.92 | 23.02 | 22.79 | 23.01 | 757,754 | -0.24(-1.02%) |
Mar 20, 2019 | 23.03 | 23.46 | 22.88 | 23.25 | 421,011 | -0.05(-0.22%) |
Mar 19, 2019 | 23.44 | 23.46 | 23.22 | 23.30 | 339,670 | +0.03(+0.15%) |
Mar 18, 2019 | 23.23 | 23.32 | 23.17 | 23.27 | 317,170 | +0.15(+0.66%) |
Mar 15, 2019 | 22.89 | 23.14 | 22.87 | 23.11 | 405,372 | +0.34(+1.49%) |
Mar 14, 2019 | 22.70 | 22.79 | 22.66 | 22.77 | 251,194 | +0.02(+0.07%) |
Mar 13, 2019 | 22.73 | 22.83 | 22.61 | 22.76 | 576,635 | +0.05(+0.23%) |
Mar 12, 2019 | 22.55 | 22.73 | 22.55 | 22.71 | 365,319 | +0.22(+0.98%) |
Mar 11, 2019 | 22.66 | 22.66 | 22.46 | 22.49 | 649,510 | -0.22(-0.97%) |
Mar 08, 2019 | 22.65 | 22.77 | 22.54 | 22.71 | 525,104 | +0.05(+0.23%) |
Mar 07, 2019 | 23.11 | 23.15 | 22.58 | 22.66 | 525,333 | -0.39(-1.70%) |
Mar 06, 2019 | 23.26 | 23.34 | 23.05 | 23.05 | 362,170 | -0.48(-2.03%) |
Mar 05, 2019 | 23.51 | 23.57 | 23.39 | 23.52 | 264,992 | -0.01(-0.04%) |
Mar 04, 2019 | 23.63 | 23.67 | 23.34 | 23.53 | 441,297 | +0.20(+0.84%) |
Mar 01, 2019 | 23.35 | 23.44 | 23.16 | 23.34 | 529,099 | -0.38(-1.61%) |
Feb 28, 2019 | 23.86 | 23.97 | 23.68 | 23.72 | 372,375 | -0.13(-0.54%) |
Feb 27, 2019 | 24.06 | 24.06 | 23.78 | 23.85 | 444,818 | -0.32(-1.34%) |
Feb 26, 2019 | 24.04 | 24.28 | 24.04 | 24.17 | 378,523 | +0.07(+0.28%) |
Feb 25, 2019 | 23.96 | 24.20 | 23.94 | 24.10 | 473,128 | +0.45(+1.91%) |
Feb 22, 2019 | 23.55 | 23.80 | 23.55 | 23.65 | 410,542 | +0.12(+0.51%) |
Feb 21, 2019 | 23.46 | 23.55 | 23.35 | 23.53 | 434,873 | +0.14(+0.62%) |
Feb 20, 2019 | 23.34 | 23.58 | 23.32 | 23.39 | 1,091,201 | -0.23(-0.97%) |
Feb 19, 2019 | 23.30 | 23.72 | 23.30 | 23.62 | 813,306 | -0.19(-0.79%) |
Feb 15, 2019 | 23.80 | 23.82 | 23.57 | 23.80 | 365,422 | +0.11(+0.47%) |
Feb 14, 2019 | 23.52 | 23.81 | 23.41 | 23.69 | 575,287 | +0.31(+1.31%) |
Feb 13, 2019 | 23.75 | 23.81 | 23.29 | 23.39 | 502,902 | -0.66(-2.73%) |
Feb 12, 2019 | 24.07 | 24.20 | 23.96 | 24.04 | 572,599 | -0.06(-0.25%) |
Feb 11, 2019 | 24.09 | 24.22 | 24.00 | 24.10 | 1,058,582 | +0.21(+0.89%) |
Feb 08, 2019 | 23.81 | 23.93 | 23.69 | 23.89 | 392,330 | +0.18(+0.75%) |
Feb 07, 2019 | 23.82 | 23.97 | 23.54 | 23.71 | 974,356 | -0.26(-1.07%) |
Feb 06, 2019 | 24.03 | 24.11 | 23.90 | 23.97 | 551,789 | -0.31(-1.30%) |
Feb 05, 2019 | 24.08 | 24.30 | 24.05 | 24.28 | 1,081,775 | +0.24(+0.99%) |
Feb 04, 2019 | 23.92 | 24.13 | 23.83 | 24.04 | 476,461 | -0.12(-0.49%) |