Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.51 | 21.51 | 21.09 | 21.09 | 99,495 | -0.46(-2.13%) |
Apr 29, 2019 | 20.73 | 21.63 | 20.73 | 21.55 | 151,966 | +0.93(+4.50%) |
Apr 26, 2019 | 20.27 | 20.65 | 20.27 | 20.62 | 338,487 | +0.24(+1.19%) |
Apr 25, 2019 | 20.08 | 21.18 | 20.08 | 20.38 | 104,260 | -0.37(-1.77%) |
Apr 24, 2019 | 20.66 | 20.90 | 20.50 | 20.75 | 254,947 | +0.10(+0.49%) |
Apr 23, 2019 | 20.29 | 20.78 | 20.27 | 20.65 | 103,761 | +0.28(+1.35%) |
Apr 22, 2019 | 20.74 | 20.82 | 20.25 | 20.37 | 77,546 | -0.31(-1.50%) |
Apr 18, 2019 | 20.88 | 20.98 | 20.62 | 20.68 | 102,945 | -0.25(-1.20%) |
Apr 17, 2019 | 21.23 | 21.23 | 20.79 | 20.93 | 160,966 | -0.20(-0.95%) |
Apr 16, 2019 | 21.03 | 21.21 | 20.87 | 21.14 | 119,836 | +0.19(+0.92%) |
Apr 15, 2019 | 21.41 | 21.44 | 20.93 | 20.94 | 49,868 | -0.46(-2.15%) |
Apr 12, 2019 | 21.32 | 21.53 | 21.10 | 21.40 | 61,575 | +0.28(+1.35%) |
Apr 11, 2019 | 21.14 | 21.23 | 21.02 | 21.12 | 53,572 | +0.07(+0.32%) |
Apr 10, 2019 | 20.75 | 21.07 | 20.66 | 21.05 | 62,635 | +0.28(+1.33%) |
Apr 09, 2019 | 21.05 | 21.13 | 20.75 | 20.78 | 68,701 | -0.41(-1.93%) |
Apr 08, 2019 | 21.17 | 21.24 | 21.08 | 21.19 | 40,826 | +0.01(+0.04%) |
Apr 05, 2019 | 20.93 | 21.19 | 20.93 | 21.18 | 48,662 | +0.26(+1.24%) |
Apr 04, 2019 | 20.74 | 21.00 | 20.72 | 20.92 | 46,422 | +0.18(+0.89%) |
Apr 03, 2019 | 21.05 | 21.17 | 20.69 | 20.73 | 126,629 | -0.12(-0.56%) |
Apr 02, 2019 | 20.85 | 20.98 | 20.74 | 20.85 | 207,102 | -0.04(-0.20%) |
Apr 01, 2019 | 20.68 | 20.96 | 20.68 | 20.89 | 146,851 | +0.43(+2.13%) |
Mar 29, 2019 | 20.78 | 20.82 | 20.30 | 20.46 | 292,455 | -0.17(-0.81%) |
Mar 28, 2019 | 20.48 | 20.69 | 20.34 | 20.62 | 71,632 | +0.14(+0.69%) |
Mar 27, 2019 | 20.20 | 20.58 | 20.09 | 20.48 | 114,565 | +0.18(+0.91%) |
Mar 26, 2019 | 19.86 | 20.31 | 19.86 | 20.30 | 106,455 | +0.61(+3.10%) |
Mar 25, 2019 | 19.57 | 20.04 | 19.46 | 19.69 | 141,829 | +0.11(+0.56%) |
Mar 22, 2019 | 20.27 | 20.29 | 19.52 | 19.58 | 167,270 | -0.78(-3.82%) |
Mar 21, 2019 | 20.49 | 20.79 | 20.27 | 20.36 | 120,482 | -0.13(-0.61%) |
Mar 20, 2019 | 21.04 | 21.08 | 20.47 | 20.48 | 250,622 | -0.54(-2.59%) |
Mar 19, 2019 | 21.74 | 21.74 | 21.00 | 21.03 | 96,782 | -0.58(-2.67%) |
Mar 18, 2019 | 21.83 | 21.97 | 21.59 | 21.60 | 152,297 | -0.15(-0.69%) |
Mar 15, 2019 | 21.49 | 21.80 | 21.49 | 21.75 | 370,291 | +0.28(+1.29%) |
Mar 14, 2019 | 21.55 | 21.56 | 21.33 | 21.48 | 77,321 | -0.06(-0.27%) |
Mar 13, 2019 | 21.52 | 21.64 | 21.46 | 21.54 | 71,872 | +0.08(+0.39%) |
Mar 12, 2019 | 21.59 | 21.61 | 21.36 | 21.45 | 105,827 | -0.06(-0.27%) |
Mar 11, 2019 | 21.29 | 21.56 | 21.23 | 21.51 | 101,356 | +0.25(+1.17%) |
Mar 08, 2019 | 21.18 | 21.45 | 21.14 | 21.26 | 99,046 | -0.02(-0.12%) |
Mar 07, 2019 | 21.36 | 21.59 | 21.20 | 21.29 | 138,656 | -0.17(-0.81%) |
Mar 06, 2019 | 21.86 | 22.05 | 21.43 | 21.46 | 135,018 | -0.39(-1.78%) |
Mar 05, 2019 | 21.69 | 21.89 | 21.57 | 21.85 | 126,346 | +0.10(+0.46%) |
Mar 04, 2019 | 21.81 | 22.00 | 21.72 | 21.75 | 90,288 | -0.08(-0.38%) |
Mar 01, 2019 | 22.10 | 22.18 | 21.78 | 21.84 | 392,570 | -0.17(-0.75%) |
Feb 28, 2019 | 21.88 | 22.08 | 21.86 | 22.00 | 223,397 | +0.17(+0.76%) |
Feb 27, 2019 | 21.59 | 21.84 | 21.54 | 21.84 | 139,550 | +0.22(+1.04%) |
Feb 26, 2019 | 21.68 | 21.71 | 21.56 | 21.61 | 182,304 | -0.15(-0.69%) |
Feb 25, 2019 | 21.84 | 22.11 | 21.69 | 21.76 | 126,984 | +0.01(+0.04%) |
Feb 22, 2019 | 21.57 | 21.77 | 21.55 | 21.75 | 166,041 | +0.18(+0.85%) |
Feb 21, 2019 | 21.54 | 21.57 | 21.36 | 21.57 | 112,498 | +0.02(+0.12%) |
Feb 20, 2019 | 21.18 | 21.54 | 21.08 | 21.54 | 115,723 | +0.37(+1.72%) |
Feb 19, 2019 | 20.68 | 21.22 | 20.66 | 21.18 | 211,682 | +0.46(+2.20%) |
Feb 15, 2019 | 20.18 | 20.88 | 20.13 | 20.72 | 478,362 | +0.66(+3.27%) |
Feb 14, 2019 | 20.03 | 20.23 | 19.98 | 20.07 | 245,628 | -0.06(-0.29%) |
Feb 13, 2019 | 20.19 | 20.27 | 20.02 | 20.13 | 324,120 | -0.06(-0.29%) |
Feb 12, 2019 | 20.28 | 20.45 | 20.12 | 20.18 | 190,613 | +0.02(+0.08%) |
Feb 11, 2019 | 20.12 | 20.22 | 19.92 | 20.17 | 287,674 | +0.17(+0.87%) |
Feb 08, 2019 | 19.99 | 20.12 | 19.78 | 19.99 | 132,664 | -0.12(-0.62%) |
Feb 07, 2019 | 20.29 | 20.46 | 20.05 | 20.12 | 150,234 | -0.12(-0.62%) |
Feb 06, 2019 | 20.15 | 20.34 | 20.12 | 20.24 | 106,210 | +0.07(+0.33%) |
Feb 05, 2019 | 20.37 | 20.37 | 20.07 | 20.18 | 128,673 | -0.12(-0.61%) |
Feb 04, 2019 | 20.27 | 20.43 | 20.02 | 20.30 | 145,334 | +0.12(+0.58%) |