Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.45 | 18.67 | 18.24 | 18.50 | 736,985 | +0.26(+1.40%) |
Apr 29, 2019 | 18.16 | 18.30 | 17.63 | 18.25 | 2,456,094 | +0.00(+0.00%) |
Apr 26, 2019 | 18.94 | 19.15 | 18.19 | 18.25 | 1,092,045 | -0.73(-3.84%) |
Apr 25, 2019 | 19.24 | 19.29 | 18.97 | 18.97 | 1,210,142 | -0.32(-1.67%) |
Apr 24, 2019 | 19.72 | 20.00 | 19.22 | 19.30 | 627,699 | -0.49(-2.49%) |
Apr 23, 2019 | 19.44 | 20.01 | 19.44 | 19.79 | 807,094 | +0.37(+1.90%) |
Apr 22, 2019 | 19.75 | 19.97 | 19.39 | 19.42 | 888,829 | -0.15(-0.77%) |
Apr 18, 2019 | 19.60 | 19.94 | 19.52 | 19.57 | 685,961 | -0.02(-0.10%) |
Apr 17, 2019 | 19.66 | 19.72 | 19.23 | 19.59 | 791,849 | +0.14(+0.73%) |
Apr 16, 2019 | 19.88 | 20.05 | 19.41 | 19.45 | 820,647 | -0.37(-1.86%) |
Apr 15, 2019 | 19.94 | 20.17 | 19.82 | 19.82 | 555,522 | -0.16(-0.81%) |
Apr 12, 2019 | 20.62 | 20.80 | 19.88 | 19.98 | 1,507,107 | -0.36(-1.77%) |
Apr 11, 2019 | 19.88 | 20.36 | 19.75 | 20.34 | 1,521,956 | +0.39(+1.95%) |
Apr 10, 2019 | 19.12 | 20.01 | 19.06 | 19.95 | 1,350,772 | +0.85(+4.46%) |
Apr 09, 2019 | 19.43 | 19.60 | 19.06 | 19.10 | 864,912 | -0.42(-2.13%) |
Apr 08, 2019 | 19.72 | 19.87 | 19.50 | 19.51 | 583,635 | +0.00(+0.00%) |
Apr 05, 2019 | 19.51 | 19.90 | 19.43 | 19.51 | 1,173,685 | +0.04(+0.19%) |
Apr 04, 2019 | 19.43 | 19.51 | 19.04 | 19.48 | 1,082,214 | +0.05(+0.24%) |
Apr 03, 2019 | 20.11 | 20.20 | 19.40 | 19.43 | 893,369 | -0.53(-2.66%) |
Apr 02, 2019 | 20.00 | 20.04 | 19.53 | 19.96 | 1,209,641 | +0.04(+0.19%) |
Apr 01, 2019 | 20.18 | 20.31 | 19.84 | 19.92 | 760,309 | -0.05(-0.24%) |
Mar 29, 2019 | 19.96 | 20.21 | 19.86 | 19.97 | 1,047,688 | +0.20(+1.01%) |
Mar 28, 2019 | 20.20 | 20.58 | 19.66 | 19.77 | 1,343,625 | -0.56(-2.75%) |
Mar 27, 2019 | 20.39 | 20.68 | 20.06 | 20.33 | 682,625 | -0.16(-0.79%) |
Mar 26, 2019 | 20.64 | 20.79 | 20.25 | 20.49 | 698,608 | +0.23(+1.12%) |
Mar 25, 2019 | 20.20 | 20.46 | 20.00 | 20.26 | 1,122,342 | -0.06(-0.28%) |
Mar 22, 2019 | 21.12 | 21.13 | 20.31 | 20.32 | 797,700 | -0.96(-4.49%) |
Mar 21, 2019 | 21.12 | 21.46 | 20.86 | 21.28 | 937,399 | +0.13(+0.63%) |
Mar 20, 2019 | 20.71 | 21.29 | 20.55 | 21.14 | 1,223,692 | +0.40(+1.92%) |
Mar 19, 2019 | 21.18 | 21.24 | 20.68 | 20.75 | 755,285 | -0.23(-1.08%) |
Mar 18, 2019 | 20.65 | 21.14 | 20.65 | 20.97 | 1,138,822 | +0.32(+1.56%) |
Mar 15, 2019 | 20.40 | 20.78 | 20.12 | 20.65 | 2,201,306 | +0.22(+1.07%) |
Mar 14, 2019 | 20.59 | 20.70 | 20.40 | 20.43 | 851,826 | -0.14(-0.69%) |
Mar 13, 2019 | 20.60 | 20.68 | 20.42 | 20.57 | 879,736 | +0.04(+0.18%) |
Mar 12, 2019 | 19.91 | 20.56 | 19.89 | 20.54 | 1,123,962 | +0.74(+3.75%) |
Mar 11, 2019 | 19.52 | 19.82 | 19.43 | 19.79 | 820,906 | +0.42(+2.18%) |
Mar 08, 2019 | 19.36 | 19.58 | 18.90 | 19.37 | 1,369,499 | -0.24(-1.25%) |
Mar 07, 2019 | 19.62 | 19.78 | 19.38 | 19.62 | 1,224,456 | +0.05(+0.24%) |
Mar 06, 2019 | 20.27 | 20.28 | 19.48 | 19.57 | 1,553,007 | -0.71(-3.52%) |
Mar 05, 2019 | 20.36 | 20.43 | 19.88 | 20.28 | 1,080,309 | +0.02(+0.09%) |
Mar 04, 2019 | 19.83 | 20.82 | 19.83 | 20.26 | 1,326,119 | +0.59(+3.01%) |
Mar 01, 2019 | 19.38 | 19.77 | 19.19 | 19.67 | 1,283,467 | +0.26(+1.36%) |
Feb 28, 2019 | 20.08 | 20.17 | 19.23 | 19.41 | 2,457,344 | -0.69(-3.42%) |
Feb 27, 2019 | 20.79 | 20.79 | 19.90 | 20.10 | 2,518,367 | -0.37(-1.79%) |
Feb 26, 2019 | 21.42 | 21.88 | 20.42 | 20.46 | 2,130,805 | -0.22(-1.05%) |
Feb 25, 2019 | 20.50 | 20.72 | 20.16 | 20.68 | 742,980 | +0.20(+0.96%) |
Feb 22, 2019 | 20.69 | 20.83 | 20.41 | 20.48 | 491,309 | -0.07(-0.32%) |
Feb 21, 2019 | 20.52 | 20.77 | 20.42 | 20.55 | 530,261 | -0.08(-0.36%) |
Feb 20, 2019 | 21.17 | 21.26 | 20.41 | 20.62 | 1,271,886 | -0.57(-2.71%) |
Feb 19, 2019 | 21.09 | 21.56 | 21.09 | 21.20 | 452,661 | -0.03(-0.13%) |
Feb 15, 2019 | 21.34 | 21.57 | 21.15 | 21.22 | 1,039,300 | +0.01(+0.04%) |
Feb 14, 2019 | 21.20 | 21.53 | 21.04 | 21.21 | 693,057 | -0.20(-0.92%) |
Feb 13, 2019 | 21.06 | 21.61 | 20.97 | 21.41 | 858,457 | +0.34(+1.61%) |
Feb 12, 2019 | 20.59 | 21.24 | 20.45 | 21.07 | 996,008 | +0.73(+3.61%) |
Feb 11, 2019 | 20.25 | 20.43 | 20.10 | 20.34 | 525,365 | +0.04(+0.19%) |
Feb 08, 2019 | 20.36 | 20.94 | 19.97 | 20.30 | 533,315 | -0.08(-0.42%) |
Feb 07, 2019 | 20.73 | 20.86 | 20.21 | 20.39 | 856,488 | -0.52(-2.47%) |
Feb 06, 2019 | 20.49 | 20.91 | 20.30 | 20.90 | 884,737 | +0.28(+1.37%) |
Feb 05, 2019 | 20.92 | 21.23 | 20.57 | 20.62 | 723,044 | -0.33(-1.57%) |
Feb 04, 2019 | 21.06 | 21.29 | 20.89 | 20.95 | 485,621 | -0.16(-0.76%) |