Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.51 | 19.62 | 19.28 | 19.31 | 329,206 | -0.17(-0.87%) |
Apr 29, 2019 | 19.42 | 19.78 | 19.38 | 19.48 | 320,880 | +0.05(+0.26%) |
Apr 26, 2019 | 19.59 | 19.61 | 19.31 | 19.43 | 190,400 | -0.07(-0.36%) |
Apr 25, 2019 | 19.71 | 20.16 | 19.48 | 19.50 | 372,254 | -1.07(-5.20%) |
Apr 24, 2019 | 20.55 | 20.69 | 20.48 | 20.57 | 93,424 | -0.05(-0.24%) |
Apr 23, 2019 | 20.32 | 20.65 | 20.32 | 20.62 | 107,755 | +0.30(+1.48%) |
Apr 22, 2019 | 20.57 | 20.61 | 20.23 | 20.32 | 133,253 | -0.37(-1.79%) |
Apr 18, 2019 | 20.54 | 20.75 | 20.52 | 20.69 | 98,500 | +0.10(+0.49%) |
Apr 17, 2019 | 20.73 | 20.73 | 20.46 | 20.59 | 122,841 | -0.10(-0.48%) |
Apr 16, 2019 | 20.87 | 21.01 | 20.58 | 20.69 | 139,855 | -0.15(-0.72%) |
Apr 15, 2019 | 20.58 | 20.84 | 20.52 | 20.84 | 255,040 | +0.26(+1.26%) |
Apr 12, 2019 | 20.26 | 20.58 | 20.23 | 20.58 | 184,400 | +0.26(+1.28%) |
Apr 11, 2019 | 20.22 | 20.38 | 20.22 | 20.32 | 137,794 | +0.08(+0.40%) |
Apr 10, 2019 | 19.80 | 20.30 | 19.80 | 20.24 | 172,649 | +0.26(+1.30%) |
Apr 09, 2019 | 20.25 | 20.38 | 19.95 | 19.98 | 168,018 | -0.43(-2.11%) |
Apr 08, 2019 | 20.10 | 20.41 | 20.03 | 20.41 | 138,219 | +0.29(+1.44%) |
Apr 05, 2019 | 20.12 | 20.15 | 19.98 | 20.12 | 458,400 | +0.00(+0.00%) |
Apr 04, 2019 | 20.40 | 20.44 | 20.04 | 20.12 | 124,883 | -0.29(-1.42%) |
Apr 03, 2019 | 20.50 | 20.76 | 20.39 | 20.41 | 157,129 | -0.02(-0.10%) |
Apr 02, 2019 | 20.40 | 20.45 | 20.24 | 20.43 | 165,598 | +0.02(+0.10%) |
Apr 01, 2019 | 20.38 | 20.51 | 20.21 | 20.41 | 126,852 | +0.17(+0.84%) |
Mar 29, 2019 | 20.25 | 20.41 | 20.12 | 20.24 | 215,300 | +0.04(+0.20%) |
Mar 28, 2019 | 19.92 | 20.23 | 19.86 | 20.20 | 204,655 | +0.28(+1.41%) |
Mar 27, 2019 | 19.86 | 20.03 | 19.81 | 19.92 | 158,994 | -0.07(-0.35%) |
Mar 26, 2019 | 19.90 | 20.02 | 19.83 | 19.99 | 151,688 | +0.23(+1.16%) |
Mar 25, 2019 | 19.02 | 19.82 | 19.02 | 19.76 | 214,598 | +0.69(+3.62%) |
Mar 22, 2019 | 19.66 | 19.79 | 19.06 | 19.07 | 200,900 | -0.73(-3.69%) |
Mar 21, 2019 | 19.74 | 20.02 | 19.72 | 19.80 | 224,294 | -0.02(-0.10%) |
Mar 20, 2019 | 19.99 | 20.07 | 19.79 | 19.82 | 249,410 | -0.15(-0.75%) |
Mar 19, 2019 | 20.05 | 20.14 | 19.95 | 19.97 | 259,238 | -0.08(-0.40%) |
Mar 18, 2019 | 19.97 | 20.24 | 19.82 | 20.05 | 224,369 | +0.08(+0.40%) |
Mar 15, 2019 | 20.04 | 20.20 | 19.92 | 19.97 | 458,400 | -0.09(-0.45%) |
Mar 14, 2019 | 20.32 | 20.32 | 19.99 | 20.06 | 165,416 | -0.23(-1.13%) |
Mar 13, 2019 | 20.16 | 20.42 | 20.14 | 20.29 | 168,037 | +0.25(+1.25%) |
Mar 12, 2019 | 20.33 | 20.45 | 20.01 | 20.04 | 170,587 | -0.30(-1.47%) |
Mar 11, 2019 | 20.27 | 20.41 | 20.21 | 20.34 | 164,922 | +0.11(+0.54%) |
Mar 08, 2019 | 19.99 | 20.24 | 19.97 | 20.23 | 136,000 | +0.24(+1.20%) |
Mar 07, 2019 | 20.33 | 20.36 | 19.95 | 19.99 | 193,850 | -0.41(-2.01%) |
Mar 06, 2019 | 20.79 | 20.82 | 20.39 | 20.40 | 140,602 | -0.35(-1.69%) |
Mar 05, 2019 | 20.77 | 20.82 | 20.57 | 20.75 | 158,166 | +0.08(+0.39%) |
Mar 04, 2019 | 20.91 | 21.05 | 20.65 | 20.67 | 140,837 | -0.24(-1.15%) |
Mar 01, 2019 | 20.63 | 20.95 | 20.57 | 20.91 | 375,300 | +0.28(+1.36%) |
Feb 28, 2019 | 20.70 | 20.78 | 20.58 | 20.63 | 165,862 | -0.05(-0.24%) |
Feb 27, 2019 | 20.71 | 20.80 | 20.50 | 20.68 | 101,407 | -0.04(-0.19%) |
Feb 26, 2019 | 21.27 | 21.27 | 20.70 | 20.72 | 121,892 | -0.50(-2.36%) |
Feb 25, 2019 | 21.41 | 21.58 | 21.21 | 21.22 | 197,317 | -0.12(-0.56%) |
Feb 22, 2019 | 21.30 | 21.43 | 21.18 | 21.34 | 187,300 | +0.13(+0.61%) |
Feb 21, 2019 | 21.31 | 21.44 | 21.09 | 21.21 | 224,087 | -0.09(-0.42%) |
Feb 20, 2019 | 21.25 | 21.48 | 21.07 | 21.30 | 297,671 | -0.06(-0.28%) |
Feb 19, 2019 | 20.76 | 21.46 | 20.76 | 21.36 | 383,454 | +0.37(+1.76%) |
Feb 15, 2019 | 20.50 | 21.09 | 20.50 | 20.99 | 667,700 | +0.56(+2.74%) |
Feb 14, 2019 | 20.15 | 20.73 | 20.15 | 20.43 | 423,597 | +0.34(+1.69%) |
Feb 13, 2019 | 20.40 | 20.60 | 19.42 | 20.09 | 287,240 | -0.45(-2.19%) |
Feb 12, 2019 | 20.56 | 20.68 | 20.00 | 20.54 | 248,466 | +0.12(+0.59%) |
Feb 11, 2019 | 20.27 | 20.43 | 20.19 | 20.42 | 101,917 | +0.16(+0.79%) |
Feb 08, 2019 | 19.98 | 20.34 | 19.98 | 20.26 | 178,800 | +0.18(+0.90%) |
Feb 07, 2019 | 19.91 | 20.18 | 19.91 | 20.08 | 143,254 | +0.05(+0.25%) |
Feb 06, 2019 | 19.92 | 20.14 | 19.85 | 20.03 | 129,539 | +0.05(+0.25%) |
Feb 05, 2019 | 20.01 | 20.17 | 19.85 | 19.98 | 128,066 | -0.04(-0.20%) |
Feb 04, 2019 | 19.43 | 20.04 | 19.43 | 20.02 | 251,663 | +0.49(+2.51%) |