Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.86 | 21.89 | 21.77 | 21.82 | 15,907 | -0.07(-0.30%) |
Apr 29, 2019 | 21.69 | 21.90 | 21.61 | 21.89 | 17,115 | +0.12(+0.57%) |
Apr 26, 2019 | 21.78 | 21.79 | 21.68 | 21.77 | 18,300 | -0.21(-0.98%) |
Apr 25, 2019 | 21.65 | 22.08 | 21.65 | 21.98 | 91,942 | -0.30(-1.37%) |
Apr 24, 2019 | 22.32 | 22.40 | 22.24 | 22.29 | 13,147 | -0.66(-2.90%) |
Apr 23, 2019 | 22.75 | 22.95 | 22.75 | 22.95 | 16,128 | -0.05(-0.24%) |
Apr 22, 2019 | 23.02 | 23.04 | 22.95 | 23.00 | 17,023 | +0.46(+2.06%) |
Apr 18, 2019 | 22.49 | 22.62 | 22.49 | 22.54 | 36,700 | +0.19(+0.85%) |
Apr 17, 2019 | 21.93 | 22.38 | 21.93 | 22.35 | 73,520 | +0.68(+3.14%) |
Apr 16, 2019 | 21.68 | 21.70 | 21.63 | 21.67 | 30,810 | +0.11(+0.49%) |
Apr 15, 2019 | 21.54 | 21.62 | 21.53 | 21.57 | 41,167 | +0.07(+0.30%) |
Apr 12, 2019 | 21.55 | 21.57 | 21.49 | 21.50 | 12,000 | +0.28(+1.32%) |
Apr 11, 2019 | 21.23 | 21.28 | 21.16 | 21.22 | 17,733 | +0.36(+1.73%) |
Apr 10, 2019 | 20.87 | 20.96 | 20.83 | 20.86 | 60,746 | +0.45(+2.20%) |
Apr 09, 2019 | 20.45 | 20.53 | 20.41 | 20.41 | 59,317 | -0.11(-0.51%) |
Apr 08, 2019 | 20.57 | 20.57 | 20.42 | 20.52 | 19,281 | -0.44(-2.10%) |
Apr 05, 2019 | 20.91 | 20.98 | 20.85 | 20.95 | 42,100 | +0.24(+1.18%) |
Apr 04, 2019 | 20.70 | 20.75 | 20.66 | 20.71 | 17,793 | +0.59(+2.93%) |
Apr 03, 2019 | 20.20 | 20.21 | 20.10 | 20.12 | 25,166 | +0.46(+2.37%) |
Apr 02, 2019 | 19.93 | 19.97 | 19.65 | 19.66 | 117,248 | -0.17(-0.86%) |
Apr 01, 2019 | 19.74 | 19.86 | 19.73 | 19.82 | 37,953 | +0.30(+1.56%) |
Mar 29, 2019 | 19.53 | 19.53 | 19.45 | 19.52 | 33,700 | -0.15(-0.76%) |
Mar 28, 2019 | 19.95 | 19.95 | 19.58 | 19.67 | 34,205 | -0.31(-1.58%) |
Mar 27, 2019 | 19.42 | 20.65 | 19.42 | 19.98 | 25,499 | -0.29(-1.43%) |
Mar 26, 2019 | 20.25 | 20.35 | 20.18 | 20.27 | 140,035 | +0.18(+0.90%) |
Mar 25, 2019 | 19.81 | 20.09 | 19.81 | 20.09 | 42,299 | +0.03(+0.15%) |
Mar 22, 2019 | 20.18 | 20.27 | 20.02 | 20.07 | 17,800 | -0.11(-0.55%) |
Mar 21, 2019 | 19.96 | 20.23 | 19.96 | 20.18 | 32,866 | +0.19(+0.95%) |
Mar 20, 2019 | 19.99 | 20.12 | 19.89 | 19.98 | 26,739 | -0.11(-0.55%) |
Mar 19, 2019 | 20.13 | 20.22 | 20.04 | 20.09 | 57,751 | +0.12(+0.63%) |
Mar 18, 2019 | 20.52 | 20.52 | 19.71 | 19.97 | 53,291 | +0.15(+0.76%) |
Mar 15, 2019 | 19.75 | 19.84 | 19.72 | 19.82 | 56,800 | +0.13(+0.66%) |
Mar 14, 2019 | 19.76 | 19.79 | 19.64 | 19.69 | 20,764 | -0.36(-1.82%) |
Mar 13, 2019 | 19.95 | 20.10 | 19.95 | 20.05 | 18,564 | -0.07(-0.35%) |
Mar 12, 2019 | 20.56 | 20.56 | 20.08 | 20.12 | 79,949 | -0.19(-0.94%) |
Mar 11, 2019 | 20.51 | 20.51 | 20.20 | 20.32 | 40,524 | -0.01(-0.07%) |
Mar 08, 2019 | 20.10 | 20.50 | 20.10 | 20.33 | 53,800 | -0.19(-0.93%) |
Mar 07, 2019 | 20.75 | 20.75 | 20.48 | 20.52 | 25,470 | -0.32(-1.54%) |
Mar 06, 2019 | 20.85 | 20.89 | 20.70 | 20.84 | 73,148 | +0.50(+2.46%) |
Mar 05, 2019 | 21.30 | 21.31 | 20.08 | 20.34 | 3,221,865 | -0.88(-4.12%) |
Mar 04, 2019 | 21.18 | 21.41 | 21.18 | 21.21 | 25,804 | -0.25(-1.14%) |
Mar 01, 2019 | 21.53 | 21.53 | 21.37 | 21.46 | 10,700 | -0.07(-0.35%) |
Feb 28, 2019 | 21.52 | 21.59 | 21.52 | 21.54 | 32,876 | -0.02(-0.07%) |
Feb 27, 2019 | 21.54 | 21.62 | 21.49 | 21.55 | 16,822 | -0.32(-1.46%) |
Feb 26, 2019 | 21.80 | 21.95 | 21.80 | 21.87 | 30,877 | +0.05(+0.23%) |
Feb 25, 2019 | 21.84 | 21.96 | 21.78 | 21.82 | 23,573 | +0.20(+0.90%) |
Feb 22, 2019 | 21.65 | 21.70 | 21.58 | 21.62 | 20,300 | +0.07(+0.35%) |
Feb 21, 2019 | 21.57 | 21.61 | 21.48 | 21.55 | 19,306 | -0.23(-1.06%) |
Feb 20, 2019 | 21.68 | 21.80 | 21.66 | 21.78 | 25,251 | +0.14(+0.65%) |
Feb 19, 2019 | 21.57 | 21.64 | 21.49 | 21.64 | 26,999 | -0.11(-0.48%) |
Feb 15, 2019 | 21.69 | 21.80 | 21.63 | 21.75 | 24,400 | +0.45(+2.09%) |
Feb 14, 2019 | 21.42 | 21.42 | 21.22 | 21.30 | 23,606 | -0.23(-1.09%) |
Feb 13, 2019 | 21.53 | 21.61 | 21.48 | 21.54 | 22,023 | +0.11(+0.54%) |
Feb 12, 2019 | 21.44 | 21.45 | 21.33 | 21.42 | 121,552 | +0.77(+3.73%) |
Feb 11, 2019 | 20.64 | 20.70 | 20.60 | 20.65 | 22,687 | -0.01(-0.02%) |
Feb 08, 2019 | 20.83 | 20.83 | 20.47 | 20.66 | 56,000 | -0.25(-1.22%) |
Feb 07, 2019 | 21.04 | 21.04 | 20.85 | 20.91 | 22,701 | -0.67(-3.10%) |
Feb 06, 2019 | 21.74 | 21.74 | 21.47 | 21.58 | 22,842 | -0.29(-1.33%) |
Feb 05, 2019 | 21.92 | 21.92 | 21.80 | 21.87 | 20,605 | -0.04(-0.21%) |
Feb 04, 2019 | 21.73 | 21.98 | 21.73 | 21.91 | 21,696 | -0.62(-2.77%) |