Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.25 | 23.39 | 23.12 | 23.12 | 239,401 | -0.13(-0.55%) |
Apr 29, 2019 | 23.23 | 23.37 | 23.11 | 23.25 | 113,302 | -0.01(-0.04%) |
Apr 26, 2019 | 22.81 | 23.37 | 22.81 | 23.26 | 141,730 | +0.48(+2.09%) |
Apr 25, 2019 | 23.16 | 23.29 | 22.72 | 22.78 | 106,412 | -0.36(-1.55%) |
Apr 24, 2019 | 22.93 | 23.37 | 22.93 | 23.14 | 245,478 | +0.18(+0.80%) |
Apr 23, 2019 | 23.10 | 23.50 | 22.94 | 22.96 | 361,895 | -0.10(-0.44%) |
Apr 22, 2019 | 23.11 | 23.25 | 22.95 | 23.06 | 322,669 | -0.05(-0.24%) |
Apr 18, 2019 | 23.20 | 23.22 | 22.87 | 23.11 | 1,528,507 | -0.13(-0.55%) |
Apr 17, 2019 | 22.55 | 23.32 | 22.47 | 23.24 | 340,068 | +0.83(+3.73%) |
Apr 16, 2019 | 22.55 | 22.70 | 22.22 | 22.41 | 265,532 | +0.41(+1.88%) |
Apr 15, 2019 | 21.84 | 22.54 | 21.84 | 22.00 | 170,533 | +0.36(+1.65%) |
Apr 12, 2019 | 21.72 | 21.77 | 21.59 | 21.64 | 71,519 | +0.14(+0.64%) |
Apr 11, 2019 | 21.49 | 21.72 | 21.36 | 21.50 | 76,014 | +0.01(+0.04%) |
Apr 10, 2019 | 21.00 | 21.52 | 21.00 | 21.49 | 95,560 | +0.41(+1.96%) |
Apr 09, 2019 | 21.50 | 21.70 | 21.05 | 21.08 | 195,631 | -0.49(-2.25%) |
Apr 08, 2019 | 21.11 | 21.64 | 21.02 | 21.56 | 210,312 | +0.31(+1.47%) |
Apr 05, 2019 | 20.87 | 21.30 | 20.87 | 21.25 | 212,813 | +0.43(+2.07%) |
Apr 04, 2019 | 20.73 | 20.87 | 20.55 | 20.82 | 188,729 | +0.09(+0.44%) |
Apr 03, 2019 | 20.92 | 21.04 | 20.59 | 20.73 | 146,026 | +0.06(+0.27%) |
Apr 02, 2019 | 20.89 | 20.89 | 20.45 | 20.67 | 144,681 | -0.18(-0.88%) |
Apr 01, 2019 | 21.35 | 21.46 | 20.79 | 20.86 | 212,630 | -0.37(-1.73%) |
Mar 29, 2019 | 21.47 | 21.49 | 21.12 | 21.22 | 123,850 | -0.25(-1.15%) |
Mar 28, 2019 | 21.36 | 21.59 | 21.15 | 21.47 | 77,101 | +0.25(+1.17%) |
Mar 27, 2019 | 21.17 | 21.33 | 20.99 | 21.22 | 84,561 | +0.09(+0.43%) |
Mar 26, 2019 | 21.20 | 21.38 | 21.09 | 21.13 | 74,758 | +0.13(+0.61%) |
Mar 25, 2019 | 20.64 | 21.16 | 20.62 | 21.00 | 72,598 | +0.30(+1.46%) |
Mar 22, 2019 | 21.37 | 21.55 | 20.64 | 20.70 | 116,873 | -0.81(-3.75%) |
Mar 21, 2019 | 21.70 | 21.81 | 21.48 | 21.51 | 127,556 | -0.24(-1.10%) |
Mar 20, 2019 | 22.06 | 22.06 | 21.55 | 21.75 | 110,871 | -0.38(-1.70%) |
Mar 19, 2019 | 22.09 | 22.26 | 21.99 | 22.12 | 61,170 | +0.15(+0.67%) |
Mar 18, 2019 | 21.78 | 22.00 | 21.61 | 21.98 | 106,248 | +0.19(+0.88%) |
Mar 15, 2019 | 22.22 | 22.47 | 21.70 | 21.78 | 420,503 | -0.26(-1.17%) |
Mar 14, 2019 | 22.49 | 22.49 | 21.97 | 22.04 | 102,187 | -0.39(-1.72%) |
Mar 13, 2019 | 22.28 | 22.50 | 22.24 | 22.43 | 84,715 | +0.21(+0.94%) |
Mar 12, 2019 | 22.16 | 22.23 | 21.95 | 22.22 | 125,534 | +0.14(+0.62%) |
Mar 11, 2019 | 21.85 | 22.10 | 21.75 | 22.08 | 98,394 | +0.25(+1.13%) |
Mar 08, 2019 | 21.67 | 21.96 | 21.67 | 21.83 | 165,896 | +0.05(+0.25%) |
Mar 07, 2019 | 21.78 | 21.92 | 21.50 | 21.78 | 117,098 | -0.04(-0.17%) |
Mar 06, 2019 | 22.08 | 22.30 | 21.76 | 21.82 | 197,394 | -0.34(-1.52%) |
Mar 05, 2019 | 22.76 | 22.76 | 21.80 | 22.15 | 255,122 | -0.57(-2.53%) |
Mar 04, 2019 | 23.09 | 23.23 | 22.51 | 22.73 | 241,540 | -0.35(-1.50%) |
Mar 01, 2019 | 22.40 | 23.17 | 22.40 | 23.07 | 268,088 | +0.36(+1.57%) |
Feb 28, 2019 | 20.98 | 22.89 | 20.59 | 22.72 | 251,974 | +0.01(+0.04%) |
Feb 27, 2019 | 22.35 | 22.86 | 22.34 | 22.71 | 167,043 | +0.22(+0.97%) |
Feb 26, 2019 | 22.48 | 22.54 | 22.32 | 22.49 | 143,521 | -0.06(-0.28%) |
Feb 25, 2019 | 22.24 | 22.66 | 22.24 | 22.55 | 123,541 | +0.34(+1.52%) |
Feb 22, 2019 | 21.85 | 22.23 | 21.84 | 22.22 | 150,875 | +0.50(+2.31%) |
Feb 21, 2019 | 21.72 | 21.87 | 21.59 | 21.71 | 64,434 | -0.03(-0.13%) |
Feb 20, 2019 | 21.28 | 21.83 | 21.28 | 21.74 | 136,707 | +0.26(+1.23%) |
Feb 19, 2019 | 21.54 | 21.59 | 21.42 | 21.48 | 100,765 | -0.08(-0.38%) |
Feb 15, 2019 | 21.59 | 21.82 | 21.46 | 21.56 | 227,847 | +0.16(+0.72%) |
Feb 14, 2019 | 21.45 | 21.51 | 21.30 | 21.40 | 138,234 | -0.10(-0.47%) |
Feb 13, 2019 | 21.47 | 21.68 | 21.46 | 21.51 | 116,117 | +0.05(+0.21%) |
Feb 12, 2019 | 21.30 | 21.52 | 21.25 | 21.46 | 60,055 | +0.26(+1.20%) |
Feb 11, 2019 | 21.13 | 21.35 | 21.05 | 21.20 | 62,585 | +0.10(+0.48%) |
Feb 08, 2019 | 21.10 | 21.22 | 20.84 | 21.10 | 117,651 | -0.06(-0.30%) |
Feb 07, 2019 | 21.20 | 21.27 | 20.97 | 21.17 | 72,586 | -0.24(-1.11%) |
Feb 06, 2019 | 21.59 | 21.64 | 21.36 | 21.40 | 116,093 | -0.18(-0.84%) |
Feb 05, 2019 | 21.36 | 21.81 | 21.36 | 21.59 | 114,250 | +0.22(+1.02%) |
Feb 04, 2019 | 21.09 | 21.46 | 21.08 | 21.37 | 130,566 | +0.25(+1.17%) |