Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.97 | 20.03 | 19.43 | 19.72 | 925,515 | -0.18(-0.89%) |
Apr 29, 2019 | 19.84 | 20.00 | 19.76 | 19.89 | 493,811 | +0.05(+0.24%) |
Apr 26, 2019 | 20.04 | 20.08 | 19.75 | 19.84 | 616,628 | -0.15(-0.76%) |
Apr 25, 2019 | 20.08 | 20.23 | 19.94 | 20.00 | 753,120 | -0.15(-0.76%) |
Apr 24, 2019 | 20.00 | 20.23 | 19.74 | 20.15 | 936,925 | +0.15(+0.76%) |
Apr 23, 2019 | 20.27 | 20.32 | 19.80 | 20.00 | 1,048,214 | -0.29(-1.42%) |
Apr 22, 2019 | 20.23 | 20.45 | 20.13 | 20.29 | 923,529 | +0.06(+0.28%) |
Apr 18, 2019 | 19.95 | 20.41 | 19.69 | 20.23 | 1,161,694 | +0.62(+3.15%) |
Apr 17, 2019 | 19.58 | 19.80 | 19.30 | 19.61 | 712,019 | +0.02(+0.12%) |
Apr 16, 2019 | 19.45 | 19.79 | 19.32 | 19.59 | 1,017,516 | +0.22(+1.12%) |
Apr 15, 2019 | 19.73 | 19.76 | 19.27 | 19.37 | 750,979 | -0.42(-2.11%) |
Apr 12, 2019 | 19.86 | 20.05 | 19.40 | 19.79 | 868,839 | +0.03(+0.16%) |
Apr 11, 2019 | 20.22 | 20.22 | 19.69 | 19.76 | 1,004,496 | -0.45(-2.22%) |
Apr 10, 2019 | 20.08 | 20.32 | 19.92 | 20.20 | 1,193,321 | +0.04(+0.20%) |
Apr 09, 2019 | 19.57 | 20.25 | 19.49 | 20.16 | 1,210,619 | +0.38(+1.95%) |
Apr 08, 2019 | 20.37 | 20.37 | 19.72 | 19.78 | 813,755 | -0.71(-3.45%) |
Apr 05, 2019 | 20.45 | 20.57 | 20.36 | 20.49 | 824,830 | +0.03(+0.16%) |
Apr 04, 2019 | 20.20 | 20.52 | 20.18 | 20.45 | 867,570 | +0.22(+1.07%) |
Apr 03, 2019 | 20.48 | 20.50 | 20.12 | 20.24 | 1,441,559 | -0.21(-1.02%) |
Apr 02, 2019 | 19.84 | 20.66 | 19.80 | 20.45 | 1,244,261 | +0.67(+3.37%) |
Apr 01, 2019 | 19.09 | 19.81 | 19.09 | 19.78 | 1,026,765 | +0.73(+3.83%) |
Mar 29, 2019 | 19.31 | 19.36 | 19.03 | 19.05 | 985,034 | -0.13(-0.67%) |
Mar 28, 2019 | 19.10 | 19.23 | 19.02 | 19.18 | 876,273 | +0.05(+0.25%) |
Mar 27, 2019 | 19.31 | 19.31 | 19.04 | 19.13 | 665,134 | -0.18(-0.96%) |
Mar 26, 2019 | 19.25 | 19.64 | 19.05 | 19.31 | 669,040 | -0.30(-1.51%) |
Mar 25, 2019 | 19.54 | 19.87 | 19.25 | 19.61 | 940,669 | +0.05(+0.25%) |
Mar 22, 2019 | 19.03 | 19.68 | 18.62 | 19.56 | 939,902 | +0.48(+2.52%) |
Mar 21, 2019 | 19.52 | 19.59 | 18.92 | 19.08 | 1,406,286 | -0.42(-2.14%) |
Mar 20, 2019 | 19.84 | 19.93 | 19.36 | 19.50 | 1,080,951 | -0.36(-1.82%) |
Mar 19, 2019 | 20.05 | 20.05 | 19.73 | 19.86 | 750,340 | -0.14(-0.68%) |
Mar 18, 2019 | 20.09 | 20.11 | 19.84 | 20.00 | 622,062 | -0.02(-0.12%) |
Mar 15, 2019 | 20.25 | 20.30 | 19.91 | 20.02 | 1,087,639 | -0.18(-0.91%) |
Mar 14, 2019 | 20.26 | 20.49 | 20.18 | 20.20 | 962,988 | -0.06(-0.28%) |
Mar 13, 2019 | 20.40 | 20.43 | 20.00 | 20.26 | 713,877 | -0.08(-0.39%) |
Mar 12, 2019 | 20.24 | 20.60 | 20.08 | 20.34 | 736,606 | +0.13(+0.64%) |
Mar 11, 2019 | 19.99 | 20.29 | 19.85 | 20.21 | 603,968 | +0.18(+0.88%) |
Mar 08, 2019 | 20.24 | 20.34 | 19.96 | 20.04 | 855,499 | -0.20(-0.99%) |
Mar 07, 2019 | 20.20 | 20.33 | 19.88 | 20.24 | 800,071 | +0.03(+0.16%) |
Mar 06, 2019 | 20.46 | 20.59 | 20.00 | 20.20 | 660,127 | -0.26(-1.25%) |
Mar 05, 2019 | 20.39 | 20.50 | 20.24 | 20.46 | 443,735 | -0.01(-0.04%) |
Mar 04, 2019 | 20.54 | 20.64 | 20.24 | 20.47 | 774,734 | -0.06(-0.27%) |
Mar 01, 2019 | 20.25 | 20.54 | 20.12 | 20.53 | 493,826 | +0.36(+1.79%) |
Feb 28, 2019 | 20.15 | 20.32 | 20.05 | 20.16 | 673,939 | +0.10(+0.48%) |
Feb 27, 2019 | 19.96 | 20.20 | 19.63 | 20.07 | 622,117 | +0.09(+0.44%) |
Feb 26, 2019 | 19.88 | 20.18 | 19.70 | 19.98 | 648,301 | +0.06(+0.28%) |
Feb 25, 2019 | 20.48 | 20.51 | 19.91 | 19.93 | 723,774 | -0.51(-2.49%) |
Feb 22, 2019 | 20.24 | 20.51 | 20.16 | 20.43 | 478,172 | +0.24(+1.18%) |
Feb 21, 2019 | 20.28 | 20.37 | 20.10 | 20.20 | 563,872 | -0.11(-0.55%) |
Feb 20, 2019 | 20.61 | 20.61 | 20.08 | 20.31 | 663,496 | -0.30(-1.46%) |
Feb 19, 2019 | 20.04 | 20.89 | 19.91 | 20.61 | 1,220,532 | +0.53(+2.65%) |
Feb 15, 2019 | 20.47 | 20.55 | 19.88 | 20.08 | 1,334,074 | -0.36(-1.75%) |
Feb 14, 2019 | 20.76 | 20.79 | 20.17 | 20.43 | 1,112,750 | -0.44(-2.09%) |
Feb 13, 2019 | 20.96 | 21.22 | 20.54 | 20.87 | 820,772 | -0.09(-0.42%) |
Feb 12, 2019 | 20.82 | 21.29 | 20.82 | 20.96 | 1,069,338 | +0.23(+1.11%) |
Feb 11, 2019 | 21.35 | 21.39 | 20.55 | 20.73 | 1,045,182 | -0.63(-2.94%) |
Feb 08, 2019 | 21.46 | 21.61 | 20.62 | 21.36 | 1,654,911 | -0.06(-0.30%) |
Feb 07, 2019 | 20.58 | 21.82 | 20.42 | 21.42 | 1,989,366 | +0.98(+4.78%) |
Feb 06, 2019 | 20.26 | 20.58 | 20.08 | 20.44 | 1,307,212 | +0.10(+0.51%) |
Feb 05, 2019 | 20.28 | 20.45 | 19.83 | 20.34 | 834,705 | +0.04(+0.20%) |
Feb 04, 2019 | 20.08 | 20.31 | 19.87 | 20.30 | 709,170 | +0.25(+1.23%) |