Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.51 | 22.11 | 21.51 | 21.82 | 83,748 | +0.19(+0.86%) |
Apr 29, 2019 | 21.80 | 21.90 | 21.50 | 21.63 | 55,455 | -0.37(-1.68%) |
Apr 26, 2019 | 21.56 | 22.00 | 21.56 | 22.00 | 75,600 | +0.73(+3.43%) |
Apr 25, 2019 | 21.28 | 21.36 | 21.25 | 21.27 | 72,022 | +0.15(+0.71%) |
Apr 24, 2019 | 21.21 | 21.25 | 21.12 | 21.12 | 81,028 | -0.28(-1.31%) |
Apr 23, 2019 | 21.04 | 21.40 | 21.04 | 21.40 | 137,481 | +0.17(+0.82%) |
Apr 22, 2019 | 21.28 | 21.28 | 21.20 | 21.23 | 165,979 | -0.07(-0.33%) |
Apr 18, 2019 | 21.23 | 21.34 | 21.22 | 21.30 | 202,800 | +0.04(+0.16%) |
Apr 17, 2019 | 21.23 | 21.31 | 21.23 | 21.26 | 125,090 | -0.01(-0.05%) |
Apr 16, 2019 | 21.28 | 21.34 | 21.23 | 21.27 | 838,022 | +0.22(+1.05%) |
Apr 15, 2019 | 20.90 | 21.50 | 20.90 | 21.05 | 382,582 | +0.40(+1.94%) |
Apr 12, 2019 | 20.65 | 20.74 | 20.65 | 20.65 | 76,100 | +0.11(+0.54%) |
Apr 11, 2019 | 20.59 | 20.71 | 20.46 | 20.54 | 157,855 | +0.10(+0.49%) |
Apr 10, 2019 | 20.55 | 20.55 | 20.42 | 20.44 | 790,519 | -0.34(-1.64%) |
Apr 09, 2019 | 20.91 | 20.91 | 20.76 | 20.78 | 173,685 | -0.14(-0.69%) |
Apr 08, 2019 | 20.93 | 21.05 | 20.90 | 20.93 | 120,272 | -0.47(-2.22%) |
Apr 05, 2019 | 21.37 | 21.42 | 21.32 | 21.40 | 56,600 | -0.10(-0.47%) |
Apr 04, 2019 | 21.50 | 21.51 | 21.41 | 21.50 | 130,992 | -0.02(-0.12%) |
Apr 03, 2019 | 21.49 | 21.61 | 21.49 | 21.52 | 81,895 | -0.09(-0.39%) |
Apr 02, 2019 | 21.66 | 21.66 | 21.50 | 21.61 | 132,484 | -0.47(-2.13%) |
Apr 01, 2019 | 22.15 | 22.15 | 22.05 | 22.08 | 69,492 | -0.16(-0.70%) |
Mar 29, 2019 | 22.18 | 22.27 | 22.14 | 22.23 | 64,300 | +0.25(+1.14%) |
Mar 28, 2019 | 21.90 | 22.00 | 21.81 | 21.98 | 57,606 | -0.46(-2.03%) |
Mar 27, 2019 | 21.94 | 22.74 | 21.94 | 22.44 | 81,505 | -0.31(-1.38%) |
Mar 26, 2019 | 22.71 | 22.85 | 22.71 | 22.75 | 88,578 | +0.48(+2.15%) |
Mar 25, 2019 | 22.17 | 22.29 | 22.14 | 22.27 | 64,965 | +0.07(+0.34%) |
Mar 22, 2019 | 22.33 | 22.33 | 22.20 | 22.20 | 57,300 | -0.28(-1.25%) |
Mar 21, 2019 | 22.35 | 22.48 | 22.25 | 22.48 | 80,273 | +0.17(+0.76%) |
Mar 20, 2019 | 22.01 | 22.42 | 22.01 | 22.31 | 81,270 | -0.39(-1.70%) |
Mar 19, 2019 | 22.64 | 22.76 | 22.64 | 22.70 | 79,966 | +0.04(+0.15%) |
Mar 18, 2019 | 23.30 | 23.30 | 22.59 | 22.66 | 42,811 | +0.07(+0.29%) |
Mar 15, 2019 | 22.46 | 22.62 | 22.46 | 22.59 | 116,400 | +0.21(+0.94%) |
Mar 14, 2019 | 22.30 | 22.41 | 22.27 | 22.39 | 58,136 | -0.06(-0.29%) |
Mar 13, 2019 | 22.45 | 22.49 | 22.37 | 22.45 | 40,975 | -0.27(-1.19%) |
Mar 12, 2019 | 23.10 | 23.10 | 22.44 | 22.72 | 163,101 | +0.15(+0.69%) |
Mar 11, 2019 | 22.24 | 22.60 | 22.24 | 22.57 | 55,340 | +0.10(+0.42%) |
Mar 08, 2019 | 22.86 | 22.86 | 22.08 | 22.47 | 30,900 | -0.05(-0.22%) |
Mar 07, 2019 | 22.58 | 22.60 | 22.49 | 22.52 | 62,272 | -0.04(-0.18%) |
Mar 06, 2019 | 22.77 | 22.83 | 22.48 | 22.56 | 257,858 | -0.36(-1.57%) |
Mar 05, 2019 | 23.01 | 23.02 | 22.88 | 22.92 | 61,527 | +0.01(+0.04%) |
Mar 04, 2019 | 22.75 | 23.27 | 22.75 | 22.91 | 71,368 | -0.02(-0.09%) |
Mar 01, 2019 | 23.02 | 23.02 | 22.90 | 22.93 | 43,000 | -0.38(-1.61%) |
Feb 28, 2019 | 23.30 | 23.40 | 23.27 | 23.30 | 53,646 | -0.34(-1.42%) |
Feb 27, 2019 | 23.60 | 23.68 | 23.59 | 23.64 | 46,822 | +0.07(+0.28%) |
Feb 26, 2019 | 23.61 | 23.64 | 23.50 | 23.57 | 129,303 | +0.09(+0.36%) |
Feb 25, 2019 | 23.66 | 23.66 | 23.49 | 23.49 | 59,137 | -0.37(-1.53%) |
Feb 22, 2019 | 23.63 | 24.02 | 23.61 | 23.86 | 40,600 | +0.39(+1.68%) |
Feb 21, 2019 | 23.52 | 23.55 | 23.42 | 23.46 | 28,997 | -0.09(-0.38%) |
Feb 20, 2019 | 23.60 | 23.64 | 23.50 | 23.55 | 73,347 | -0.07(-0.30%) |
Feb 19, 2019 | 23.47 | 23.64 | 23.47 | 23.62 | 55,075 | +0.04(+0.17%) |
Feb 15, 2019 | 23.37 | 23.61 | 23.37 | 23.58 | 66,400 | +0.32(+1.40%) |
Feb 14, 2019 | 23.22 | 23.33 | 23.11 | 23.25 | 50,652 | +0.25(+1.09%) |
Feb 13, 2019 | 23.07 | 23.08 | 23.00 | 23.00 | 24,956 | -0.32(-1.37%) |
Feb 12, 2019 | 23.30 | 23.36 | 23.26 | 23.32 | 101,191 | +0.04(+0.15%) |
Feb 11, 2019 | 23.20 | 23.30 | 23.20 | 23.29 | 75,482 | -0.02(-0.09%) |
Feb 08, 2019 | 23.60 | 23.60 | 23.10 | 23.31 | 63,300 | +0.16(+0.69%) |
Feb 07, 2019 | 23.15 | 23.24 | 23.07 | 23.15 | 51,578 | -0.15(-0.64%) |
Feb 06, 2019 | 23.09 | 23.70 | 23.09 | 23.30 | 561,468 | -0.38(-1.63%) |
Feb 05, 2019 | 23.79 | 23.79 | 23.60 | 23.68 | 628,036 | -0.04(-0.17%) |
Feb 04, 2019 | 23.50 | 23.80 | 23.45 | 23.73 | 40,155 | -0.57(-2.37%) |