Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.04 | 22.23 | 21.73 | 21.82 | 931,655 | -0.16(-0.73%) |
Apr 29, 2019 | 21.99 | 22.22 | 21.50 | 21.98 | 1,423,131 | +0.07(+0.32%) |
Apr 26, 2019 | 21.56 | 22.07 | 21.52 | 21.91 | 1,034,900 | +0.35(+1.62%) |
Apr 25, 2019 | 21.81 | 21.96 | 21.54 | 21.56 | 942,801 | -0.29(-1.33%) |
Apr 24, 2019 | 21.98 | 22.05 | 21.68 | 21.85 | 1,437,857 | -0.16(-0.73%) |
Apr 23, 2019 | 22.09 | 22.36 | 21.88 | 22.01 | 1,157,388 | -0.05(-0.23%) |
Apr 22, 2019 | 22.38 | 22.38 | 21.99 | 22.06 | 704,731 | -0.32(-1.43%) |
Apr 18, 2019 | 22.60 | 22.76 | 22.12 | 22.38 | 996,500 | -0.12(-0.53%) |
Apr 17, 2019 | 22.68 | 22.76 | 22.28 | 22.50 | 596,410 | -0.10(-0.44%) |
Apr 16, 2019 | 22.79 | 23.09 | 21.88 | 22.60 | 1,413,218 | -0.10(-0.44%) |
Apr 15, 2019 | 22.13 | 22.73 | 22.13 | 22.70 | 1,135,245 | +0.63(+2.85%) |
Apr 12, 2019 | 22.40 | 22.62 | 22.03 | 22.07 | 761,200 | -0.25(-1.12%) |
Apr 11, 2019 | 22.18 | 22.47 | 21.97 | 22.32 | 729,476 | +0.16(+0.72%) |
Apr 10, 2019 | 21.71 | 22.24 | 21.66 | 22.16 | 973,258 | +0.39(+1.79%) |
Apr 09, 2019 | 21.78 | 21.90 | 21.33 | 21.77 | 1,125,313 | -0.12(-0.55%) |
Apr 08, 2019 | 21.84 | 22.02 | 21.74 | 21.89 | 947,204 | +0.07(+0.32%) |
Apr 05, 2019 | 21.86 | 22.11 | 21.76 | 21.82 | 1,099,000 | -0.02(-0.09%) |
Apr 04, 2019 | 21.27 | 21.90 | 21.15 | 21.84 | 3,285,022 | +0.52(+2.44%) |
Apr 03, 2019 | 22.06 | 22.08 | 21.30 | 21.32 | 2,164,688 | -0.73(-3.31%) |
Apr 02, 2019 | 22.76 | 22.77 | 21.99 | 22.05 | 1,597,701 | -0.67(-2.95%) |
Apr 01, 2019 | 22.88 | 23.09 | 22.62 | 22.72 | 1,314,431 | -0.40(-1.73%) |
Mar 29, 2019 | 23.45 | 23.75 | 23.03 | 23.12 | 955,900 | -0.25(-1.07%) |
Mar 28, 2019 | 23.66 | 23.80 | 23.28 | 23.37 | 955,053 | -0.27(-1.14%) |
Mar 27, 2019 | 23.74 | 23.91 | 23.36 | 23.64 | 1,498,675 | -0.09(-0.38%) |
Mar 26, 2019 | 23.63 | 23.83 | 23.45 | 23.73 | 902,457 | +0.27(+1.15%) |
Mar 25, 2019 | 23.15 | 23.64 | 23.14 | 23.46 | 1,425,909 | +0.17(+0.73%) |
Mar 22, 2019 | 23.15 | 23.49 | 22.93 | 23.29 | 1,590,300 | +0.05(+0.22%) |
Mar 21, 2019 | 22.50 | 23.31 | 22.45 | 23.24 | 1,352,506 | +0.78(+3.47%) |
Mar 20, 2019 | 22.67 | 22.84 | 22.35 | 22.46 | 1,186,636 | -0.25(-1.10%) |
Mar 19, 2019 | 22.80 | 22.84 | 22.58 | 22.71 | 1,164,248 | -0.02(-0.09%) |
Mar 18, 2019 | 22.65 | 22.74 | 22.36 | 22.73 | 1,277,706 | +0.18(+0.80%) |
Mar 15, 2019 | 22.04 | 22.59 | 21.83 | 22.55 | 1,887,700 | +0.51(+2.31%) |
Mar 14, 2019 | 22.41 | 22.55 | 21.92 | 22.04 | 1,634,067 | -0.40(-1.78%) |
Mar 13, 2019 | 21.96 | 22.56 | 21.74 | 22.44 | 2,417,117 | +0.53(+2.42%) |
Mar 12, 2019 | 21.88 | 22.11 | 21.66 | 21.91 | 1,217,723 | +0.02(+0.09%) |
Mar 11, 2019 | 21.44 | 21.96 | 21.40 | 21.89 | 2,043,716 | +0.39(+1.81%) |
Mar 08, 2019 | 21.70 | 21.76 | 20.87 | 21.50 | 2,065,200 | -0.06(-0.28%) |
Mar 07, 2019 | 20.67 | 21.65 | 20.52 | 21.56 | 5,322,778 | +0.81(+3.90%) |
Mar 06, 2019 | 20.22 | 20.84 | 19.98 | 20.75 | 4,013,846 | +0.40(+1.97%) |
Mar 05, 2019 | 19.58 | 20.38 | 19.52 | 20.35 | 3,483,133 | +0.77(+3.93%) |
Mar 04, 2019 | 19.42 | 19.82 | 19.07 | 19.58 | 2,282,024 | +0.33(+1.71%) |
Mar 01, 2019 | 19.03 | 19.73 | 19.03 | 19.25 | 3,176,600 | -0.42(-2.14%) |
Feb 28, 2019 | 18.63 | 19.72 | 18.52 | 19.67 | 7,379,665 | +1.90(+10.69%) |
Feb 27, 2019 | 17.35 | 17.82 | 17.15 | 17.77 | 1,983,001 | +0.43(+2.48%) |
Feb 26, 2019 | 17.22 | 17.68 | 17.22 | 17.34 | 2,197,286 | +0.11(+0.64%) |
Feb 25, 2019 | 17.70 | 17.70 | 17.18 | 17.23 | 1,334,725 | -0.41(-2.32%) |
Feb 22, 2019 | 17.78 | 17.98 | 17.20 | 17.64 | 2,106,900 | -0.45(-2.49%) |
Feb 21, 2019 | 18.44 | 18.55 | 18.03 | 18.09 | 1,387,518 | -0.39(-2.11%) |
Feb 20, 2019 | 17.91 | 18.51 | 17.59 | 18.48 | 1,679,728 | +0.56(+3.12%) |
Feb 19, 2019 | 17.75 | 18.12 | 17.74 | 17.92 | 945,171 | +0.16(+0.90%) |
Feb 15, 2019 | 17.54 | 17.91 | 17.42 | 17.76 | 1,397,200 | +0.31(+1.78%) |
Feb 14, 2019 | 17.73 | 17.79 | 17.29 | 17.45 | 1,975,345 | -0.34(-1.91%) |
Feb 13, 2019 | 18.06 | 18.27 | 17.43 | 17.79 | 2,283,908 | -0.26(-1.44%) |
Feb 12, 2019 | 16.93 | 18.35 | 16.67 | 18.05 | 2,999,904 | +1.21(+7.19%) |
Feb 11, 2019 | 15.91 | 17.05 | 15.91 | 16.84 | 4,386,665 | +0.93(+5.85%) |
Feb 08, 2019 | 15.87 | 17.07 | 15.82 | 15.91 | 3,336,400 | -0.24(-1.49%) |
Feb 07, 2019 | 14.75 | 16.37 | 14.45 | 16.15 | 10,168,599 | -1.64(-9.22%) |
Feb 06, 2019 | 17.55 | 17.94 | 17.42 | 17.79 | 1,999,534 | +0.16(+0.91%) |
Feb 05, 2019 | 17.73 | 17.97 | 17.26 | 17.63 | 2,431,851 | -0.61(-3.34%) |
Feb 04, 2019 | 18.24 | 18.37 | 18.05 | 18.24 | 1,126,407 | +0.05(+0.27%) |