Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.25 | 21.41 | 21.03 | 21.29 | 136,153 | +0.03(+0.14%) |
Apr 29, 2019 | 21.30 | 21.52 | 21.18 | 21.26 | 91,866 | -0.03(-0.14%) |
Apr 26, 2019 | 20.99 | 21.30 | 20.86 | 21.29 | 112,200 | +0.23(+1.09%) |
Apr 25, 2019 | 21.42 | 21.61 | 20.94 | 21.06 | 95,656 | -0.39(-1.82%) |
Apr 24, 2019 | 21.31 | 21.94 | 21.20 | 21.45 | 154,200 | +0.18(+0.85%) |
Apr 23, 2019 | 21.39 | 21.59 | 21.19 | 21.27 | 338,344 | -0.14(-0.65%) |
Apr 22, 2019 | 21.63 | 21.63 | 21.26 | 21.41 | 100,523 | -0.26(-1.20%) |
Apr 18, 2019 | 21.87 | 21.97 | 21.58 | 21.67 | 228,600 | -0.16(-0.73%) |
Apr 17, 2019 | 21.81 | 21.96 | 21.40 | 21.83 | 141,902 | +0.23(+1.06%) |
Apr 16, 2019 | 21.56 | 21.92 | 21.50 | 21.60 | 230,716 | +0.20(+0.93%) |
Apr 15, 2019 | 21.42 | 21.44 | 21.09 | 21.40 | 154,501 | -0.05(-0.23%) |
Apr 12, 2019 | 21.08 | 21.58 | 20.98 | 21.45 | 182,000 | +0.56(+2.68%) |
Apr 11, 2019 | 20.99 | 20.99 | 20.62 | 20.89 | 199,153 | -0.03(-0.14%) |
Apr 10, 2019 | 20.76 | 20.97 | 20.67 | 20.92 | 173,535 | +0.17(+0.82%) |
Apr 09, 2019 | 20.91 | 20.93 | 20.62 | 20.75 | 257,659 | -0.24(-1.14%) |
Apr 08, 2019 | 20.89 | 21.00 | 20.67 | 20.99 | 145,678 | +0.03(+0.14%) |
Apr 05, 2019 | 20.90 | 21.08 | 20.79 | 20.96 | 206,800 | +0.16(+0.77%) |
Apr 04, 2019 | 20.60 | 20.80 | 20.40 | 20.80 | 183,939 | +0.17(+0.82%) |
Apr 03, 2019 | 20.49 | 21.05 | 20.49 | 20.63 | 248,610 | +0.46(+2.28%) |
Apr 02, 2019 | 20.35 | 20.41 | 19.95 | 20.17 | 195,722 | -0.17(-0.84%) |
Apr 01, 2019 | 20.26 | 20.64 | 20.21 | 20.34 | 229,933 | +0.22(+1.09%) |
Mar 29, 2019 | 20.09 | 20.51 | 19.98 | 20.12 | 233,500 | +0.26(+1.31%) |
Mar 28, 2019 | 19.83 | 20.11 | 19.66 | 19.86 | 127,661 | +0.02(+0.10%) |
Mar 27, 2019 | 19.85 | 20.22 | 19.58 | 19.84 | 173,946 | +0.00(+0.00%) |
Mar 26, 2019 | 20.34 | 20.58 | 19.76 | 19.84 | 202,528 | -0.29(-1.44%) |
Mar 25, 2019 | 19.94 | 20.32 | 19.66 | 20.13 | 164,629 | +0.16(+0.80%) |
Mar 22, 2019 | 20.83 | 20.91 | 19.80 | 19.97 | 184,600 | -0.92(-4.40%) |
Mar 21, 2019 | 20.55 | 21.18 | 20.55 | 20.89 | 152,926 | +0.39(+1.90%) |
Mar 20, 2019 | 20.68 | 20.87 | 20.37 | 20.50 | 96,982 | -0.21(-1.01%) |
Mar 19, 2019 | 20.77 | 20.92 | 20.67 | 20.71 | 81,822 | +0.04(+0.19%) |
Mar 18, 2019 | 20.61 | 20.79 | 20.35 | 20.67 | 128,063 | +0.08(+0.39%) |
Mar 15, 2019 | 20.42 | 21.05 | 20.42 | 20.59 | 310,500 | +0.26(+1.28%) |
Mar 14, 2019 | 20.19 | 20.65 | 20.19 | 20.33 | 171,578 | +0.15(+0.74%) |
Mar 13, 2019 | 20.14 | 20.50 | 19.84 | 20.18 | 260,516 | +0.21(+1.05%) |
Mar 12, 2019 | 20.18 | 20.29 | 19.87 | 19.97 | 397,151 | -0.11(-0.55%) |
Mar 11, 2019 | 19.67 | 20.20 | 19.62 | 20.08 | 131,500 | +0.51(+2.61%) |
Mar 08, 2019 | 19.59 | 19.94 | 19.46 | 19.57 | 168,300 | -0.25(-1.26%) |
Mar 07, 2019 | 20.35 | 20.39 | 19.78 | 19.82 | 129,790 | -0.55(-2.70%) |
Mar 06, 2019 | 21.06 | 21.06 | 20.30 | 20.37 | 106,071 | -0.64(-3.05%) |
Mar 05, 2019 | 21.20 | 21.30 | 20.85 | 21.01 | 122,659 | -0.16(-0.76%) |
Mar 04, 2019 | 21.16 | 21.42 | 20.94 | 21.17 | 129,584 | +0.06(+0.28%) |
Mar 01, 2019 | 21.10 | 21.35 | 20.96 | 21.11 | 132,400 | +0.09(+0.43%) |
Feb 28, 2019 | 21.14 | 21.34 | 20.92 | 21.02 | 126,410 | -0.23(-1.08%) |
Feb 27, 2019 | 21.41 | 21.41 | 20.83 | 21.25 | 171,009 | -0.21(-0.98%) |
Feb 26, 2019 | 21.79 | 21.92 | 21.44 | 21.46 | 150,742 | -0.36(-1.65%) |
Feb 25, 2019 | 22.26 | 22.35 | 21.80 | 21.82 | 227,567 | -0.20(-0.91%) |
Feb 22, 2019 | 22.28 | 22.28 | 21.85 | 22.02 | 221,900 | -0.11(-0.50%) |
Feb 21, 2019 | 22.53 | 22.64 | 22.09 | 22.13 | 227,940 | -0.40(-1.78%) |
Feb 20, 2019 | 22.40 | 22.76 | 22.29 | 22.53 | 336,271 | +0.23(+1.03%) |
Feb 19, 2019 | 22.26 | 22.51 | 22.21 | 22.30 | 221,694 | -0.14(-0.62%) |
Feb 15, 2019 | 22.70 | 22.70 | 22.33 | 22.44 | 331,900 | -0.19(-0.84%) |
Feb 14, 2019 | 22.40 | 22.72 | 22.19 | 22.63 | 145,975 | +0.25(+1.12%) |
Feb 13, 2019 | 22.45 | 22.70 | 22.11 | 22.38 | 209,284 | +0.05(+0.22%) |
Feb 12, 2019 | 22.19 | 22.42 | 22.08 | 22.33 | 276,617 | +0.34(+1.55%) |
Feb 11, 2019 | 21.93 | 22.10 | 21.46 | 21.99 | 196,509 | +0.14(+0.64%) |
Feb 08, 2019 | 21.98 | 22.31 | 21.72 | 21.85 | 239,200 | -0.47(-2.11%) |
Feb 07, 2019 | 21.79 | 22.99 | 21.00 | 22.32 | 340,998 | +0.04(+0.18%) |
Feb 06, 2019 | 21.63 | 22.35 | 21.63 | 22.28 | 279,532 | +0.74(+3.44%) |
Feb 05, 2019 | 21.39 | 21.86 | 21.39 | 21.54 | 204,349 | -0.02(-0.09%) |
Feb 04, 2019 | 21.39 | 21.75 | 21.28 | 21.56 | 206,053 | +0.16(+0.75%) |