Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.36 | 21.67 | 21.01 | 21.48 | 1,616,663 | +0.15(+0.69%) |
Apr 29, 2019 | 20.63 | 21.45 | 20.54 | 21.34 | 983,487 | +0.65(+3.15%) |
Apr 26, 2019 | 20.93 | 20.97 | 20.40 | 20.68 | 655,070 | -0.09(-0.44%) |
Apr 25, 2019 | 20.72 | 20.87 | 20.06 | 20.78 | 885,308 | -0.03(-0.13%) |
Apr 24, 2019 | 21.00 | 21.20 | 20.68 | 20.80 | 745,259 | -0.23(-1.09%) |
Apr 23, 2019 | 20.89 | 21.22 | 20.79 | 21.03 | 751,276 | +0.15(+0.70%) |
Apr 22, 2019 | 21.37 | 21.37 | 19.74 | 20.89 | 1,717,265 | -0.56(-2.61%) |
Apr 18, 2019 | 21.71 | 21.73 | 21.41 | 21.45 | 669,249 | -0.32(-1.47%) |
Apr 17, 2019 | 22.46 | 22.56 | 21.53 | 21.77 | 1,237,192 | -0.57(-2.54%) |
Apr 16, 2019 | 22.11 | 22.44 | 22.04 | 22.33 | 1,327,869 | +0.28(+1.29%) |
Apr 15, 2019 | 22.17 | 22.36 | 21.74 | 22.05 | 972,710 | -0.11(-0.50%) |
Apr 12, 2019 | 22.46 | 22.79 | 22.08 | 22.16 | 1,217,103 | -0.30(-1.35%) |
Apr 11, 2019 | 22.69 | 23.21 | 22.35 | 22.46 | 2,043,903 | -0.04(-0.16%) |
Apr 10, 2019 | 21.29 | 22.72 | 21.29 | 22.50 | 2,924,370 | +1.22(+5.73%) |
Apr 09, 2019 | 21.18 | 21.37 | 20.96 | 21.28 | 1,153,951 | +0.20(+0.96%) |
Apr 08, 2019 | 20.84 | 21.08 | 20.70 | 21.08 | 849,128 | +0.38(+1.82%) |
Apr 05, 2019 | 20.32 | 20.78 | 20.28 | 20.70 | 1,181,765 | +0.50(+2.50%) |
Apr 04, 2019 | 20.30 | 20.76 | 20.19 | 20.20 | 814,532 | -0.16(-0.77%) |
Apr 03, 2019 | 20.12 | 20.45 | 20.05 | 20.35 | 794,399 | +0.37(+1.83%) |
Apr 02, 2019 | 20.17 | 20.17 | 19.73 | 19.99 | 465,916 | -0.19(-0.95%) |
Apr 01, 2019 | 19.75 | 20.22 | 19.73 | 20.18 | 826,482 | +0.60(+3.04%) |
Mar 29, 2019 | 19.90 | 19.93 | 19.49 | 19.58 | 1,158,970 | -0.20(-1.02%) |
Mar 28, 2019 | 19.97 | 20.10 | 19.51 | 19.79 | 1,073,303 | -0.10(-0.51%) |
Mar 27, 2019 | 20.15 | 20.28 | 19.79 | 19.89 | 560,913 | -0.27(-1.32%) |
Mar 26, 2019 | 20.20 | 20.54 | 19.87 | 20.15 | 638,060 | +0.02(+0.09%) |
Mar 25, 2019 | 19.81 | 20.29 | 19.60 | 20.13 | 1,070,929 | +0.42(+2.14%) |
Mar 22, 2019 | 20.44 | 20.56 | 19.69 | 19.71 | 700,879 | -0.90(-4.36%) |
Mar 21, 2019 | 20.29 | 20.76 | 20.20 | 20.61 | 677,285 | +0.27(+1.31%) |
Mar 20, 2019 | 20.30 | 20.55 | 19.96 | 20.34 | 979,039 | +0.01(+0.05%) |
Mar 19, 2019 | 20.49 | 20.63 | 20.27 | 20.34 | 510,275 | -0.09(-0.45%) |
Mar 18, 2019 | 20.56 | 20.63 | 20.31 | 20.43 | 730,453 | -0.15(-0.71%) |
Mar 15, 2019 | 20.55 | 20.79 | 20.38 | 20.57 | 1,165,514 | +0.04(+0.18%) |
Mar 14, 2019 | 20.85 | 20.89 | 20.43 | 20.54 | 1,123,941 | -0.26(-1.23%) |
Mar 13, 2019 | 21.25 | 21.25 | 20.79 | 20.79 | 1,597,153 | -0.46(-2.16%) |
Mar 12, 2019 | 20.45 | 21.28 | 20.35 | 21.25 | 1,893,915 | +0.83(+4.09%) |
Mar 11, 2019 | 19.98 | 20.48 | 19.84 | 20.42 | 1,523,482 | +0.58(+2.91%) |
Mar 08, 2019 | 20.28 | 20.38 | 19.74 | 19.84 | 2,350,006 | -0.54(-2.65%) |
Mar 07, 2019 | 20.61 | 20.68 | 20.29 | 20.38 | 1,644,729 | -0.22(-1.07%) |
Mar 06, 2019 | 20.63 | 21.01 | 20.51 | 20.60 | 1,773,070 | -0.11(-0.53%) |
Mar 05, 2019 | 20.34 | 20.87 | 20.31 | 20.71 | 1,708,122 | +0.40(+1.99%) |
Mar 04, 2019 | 20.58 | 20.91 | 20.22 | 20.31 | 2,250,991 | -0.39(-1.86%) |
Mar 01, 2019 | 20.45 | 21.50 | 20.12 | 20.69 | 4,756,947 | +0.61(+3.01%) |
Feb 28, 2019 | 17.66 | 20.12 | 17.57 | 20.09 | 4,687,209 | +2.84(+16.48%) |
Feb 27, 2019 | 16.56 | 17.27 | 16.53 | 17.25 | 1,849,391 | +0.60(+3.58%) |
Feb 26, 2019 | 16.48 | 16.79 | 16.37 | 16.65 | 905,365 | +0.13(+0.78%) |
Feb 25, 2019 | 16.64 | 16.78 | 16.44 | 16.52 | 501,224 | -0.09(-0.55%) |
Feb 22, 2019 | 16.65 | 16.70 | 16.50 | 16.61 | 488,303 | +0.06(+0.39%) |
Feb 21, 2019 | 16.38 | 16.59 | 16.35 | 16.55 | 523,309 | +0.17(+1.06%) |
Feb 20, 2019 | 16.18 | 16.41 | 16.16 | 16.37 | 600,564 | +0.20(+1.25%) |
Feb 19, 2019 | 16.25 | 16.42 | 16.13 | 16.17 | 694,554 | -0.17(-1.07%) |
Feb 15, 2019 | 16.26 | 16.46 | 16.11 | 16.35 | 934,396 | +0.21(+1.31%) |
Feb 14, 2019 | 15.73 | 16.28 | 15.71 | 16.14 | 970,570 | +0.34(+2.15%) |
Feb 13, 2019 | 15.38 | 15.93 | 15.38 | 15.80 | 834,904 | +0.64(+4.23%) |
Feb 12, 2019 | 15.13 | 15.36 | 14.97 | 15.16 | 463,211 | +0.10(+0.67%) |
Feb 11, 2019 | 14.91 | 15.24 | 14.84 | 15.05 | 504,555 | +0.23(+1.55%) |
Feb 08, 2019 | 14.82 | 14.94 | 14.72 | 14.83 | 568,141 | -0.10(-0.68%) |
Feb 07, 2019 | 15.00 | 15.00 | 14.61 | 14.93 | 722,941 | -0.17(-1.15%) |
Feb 06, 2019 | 15.22 | 15.26 | 15.00 | 15.10 | 277,347 | -0.09(-0.60%) |
Feb 05, 2019 | 15.22 | 15.43 | 15.16 | 15.19 | 331,774 | -0.04(-0.24%) |
Feb 04, 2019 | 15.13 | 15.41 | 15.11 | 15.23 | 510,070 | +0.06(+0.36%) |