Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.75 | 19.93 | 19.72 | 19.89 | 819,134 | +0.12(+0.60%) |
Apr 29, 2019 | 19.63 | 19.77 | 19.59 | 19.77 | 1,025,175 | +0.03(+0.13%) |
Apr 26, 2019 | 19.68 | 19.79 | 19.65 | 19.74 | 537,957 | +0.03(+0.17%) |
Apr 25, 2019 | 19.57 | 19.71 | 19.45 | 19.71 | 1,508,518 | -0.31(-1.53%) |
Apr 24, 2019 | 20.14 | 20.24 | 19.94 | 20.02 | 1,697,237 | -0.29(-1.43%) |
Apr 23, 2019 | 20.32 | 20.33 | 20.19 | 20.31 | 774,263 | +0.00(+0.00%) |
Apr 22, 2019 | 20.38 | 20.47 | 20.21 | 20.31 | 912,925 | -0.30(-1.45%) |
Apr 18, 2019 | 20.68 | 20.74 | 20.49 | 20.61 | 1,465,077 | -0.46(-2.19%) |
Apr 17, 2019 | 21.26 | 21.36 | 21.05 | 21.07 | 697,369 | +0.31(+1.48%) |
Apr 16, 2019 | 20.41 | 20.92 | 20.41 | 20.76 | 1,013,921 | +0.38(+1.84%) |
Apr 15, 2019 | 20.49 | 20.49 | 20.14 | 20.38 | 1,104,026 | -0.06(-0.29%) |
Apr 12, 2019 | 20.48 | 20.62 | 20.35 | 20.44 | 2,435,112 | -0.15(-0.75%) |
Apr 11, 2019 | 20.96 | 21.01 | 20.53 | 20.60 | 935,595 | -0.42(-1.99%) |
Apr 10, 2019 | 21.19 | 21.29 | 20.99 | 21.01 | 815,335 | -0.17(-0.80%) |
Apr 09, 2019 | 21.25 | 21.28 | 21.13 | 21.18 | 959,089 | -0.02(-0.08%) |
Apr 08, 2019 | 21.24 | 21.28 | 20.89 | 21.20 | 759,277 | -0.55(-2.55%) |
Apr 05, 2019 | 21.82 | 21.90 | 21.65 | 21.76 | 680,302 | -0.13(-0.58%) |
Apr 04, 2019 | 21.06 | 22.02 | 21.04 | 21.88 | 2,423,042 | +1.04(+4.99%) |
Apr 03, 2019 | 20.84 | 21.00 | 20.65 | 20.84 | 1,571,171 | +0.12(+0.58%) |
Apr 02, 2019 | 21.04 | 21.07 | 20.30 | 20.72 | 1,076,149 | -0.44(-2.06%) |
Apr 01, 2019 | 20.87 | 21.24 | 20.65 | 21.16 | 1,283,238 | +0.46(+2.23%) |
Mar 29, 2019 | 20.37 | 20.71 | 20.28 | 20.70 | 1,240,538 | +0.58(+2.88%) |
Mar 28, 2019 | 20.20 | 20.47 | 20.02 | 20.12 | 3,482,064 | -0.10(-0.51%) |
Mar 27, 2019 | 20.62 | 20.76 | 20.16 | 20.22 | 3,989,312 | -1.68(-7.67%) |
Mar 26, 2019 | 21.76 | 21.96 | 21.27 | 21.90 | 2,002,063 | +0.14(+0.67%) |
Mar 25, 2019 | 21.61 | 21.80 | 21.46 | 21.76 | 1,595,773 | +1.08(+5.24%) |
Mar 22, 2019 | 22.11 | 22.11 | 20.61 | 20.67 | 2,182,549 | -2.39(-10.36%) |
Mar 21, 2019 | 22.97 | 23.07 | 22.84 | 23.06 | 756,166 | -0.24(-1.02%) |
Mar 20, 2019 | 23.08 | 23.50 | 22.92 | 23.30 | 420,129 | -0.05(-0.22%) |
Mar 19, 2019 | 23.49 | 23.51 | 23.27 | 23.35 | 338,958 | +0.03(+0.15%) |
Mar 18, 2019 | 23.27 | 23.37 | 23.21 | 23.32 | 316,506 | +0.15(+0.66%) |
Mar 15, 2019 | 22.94 | 23.19 | 22.92 | 23.16 | 404,523 | +0.34(+1.50%) |
Mar 14, 2019 | 22.75 | 22.84 | 22.70 | 22.82 | 250,668 | +0.02(+0.07%) |
Mar 13, 2019 | 22.78 | 22.87 | 22.66 | 22.81 | 575,427 | +0.05(+0.23%) |
Mar 12, 2019 | 22.60 | 22.78 | 22.60 | 22.75 | 364,554 | +0.22(+0.98%) |
Mar 11, 2019 | 22.70 | 22.70 | 22.51 | 22.53 | 648,149 | -0.22(-0.97%) |
Mar 08, 2019 | 22.69 | 22.82 | 22.59 | 22.75 | 524,004 | +0.05(+0.23%) |
Mar 07, 2019 | 23.16 | 23.20 | 22.63 | 22.70 | 524,232 | -0.39(-1.70%) |
Mar 06, 2019 | 23.31 | 23.39 | 23.10 | 23.10 | 361,411 | -0.48(-2.03%) |
Mar 05, 2019 | 23.56 | 23.62 | 23.44 | 23.57 | 264,437 | -0.01(-0.04%) |
Mar 04, 2019 | 23.68 | 23.72 | 23.39 | 23.58 | 440,373 | +0.20(+0.84%) |
Mar 01, 2019 | 23.40 | 23.49 | 23.21 | 23.39 | 527,990 | -0.38(-1.61%) |
Feb 28, 2019 | 23.91 | 24.02 | 23.73 | 23.77 | 371,595 | -0.13(-0.54%) |
Feb 27, 2019 | 24.11 | 24.11 | 23.83 | 23.90 | 443,886 | -0.32(-1.34%) |
Feb 26, 2019 | 24.09 | 24.33 | 24.09 | 24.22 | 377,730 | +0.07(+0.28%) |
Feb 25, 2019 | 24.01 | 24.25 | 23.99 | 24.15 | 472,137 | +0.45(+1.91%) |
Feb 22, 2019 | 23.60 | 23.85 | 23.60 | 23.70 | 409,682 | +0.12(+0.51%) |
Feb 21, 2019 | 23.51 | 23.60 | 23.40 | 23.58 | 433,962 | +0.14(+0.62%) |
Feb 20, 2019 | 23.39 | 23.63 | 23.37 | 23.44 | 1,088,915 | -0.23(-0.97%) |
Feb 19, 2019 | 23.35 | 23.77 | 23.35 | 23.67 | 811,602 | -0.19(-0.79%) |
Feb 15, 2019 | 23.85 | 23.87 | 23.62 | 23.85 | 364,657 | +0.11(+0.47%) |
Feb 14, 2019 | 23.56 | 23.86 | 23.46 | 23.74 | 574,081 | +0.31(+1.31%) |
Feb 13, 2019 | 23.80 | 23.86 | 23.33 | 23.44 | 501,849 | -0.66(-2.73%) |
Feb 12, 2019 | 24.12 | 24.25 | 24.01 | 24.09 | 571,400 | -0.06(-0.25%) |
Feb 11, 2019 | 24.14 | 24.27 | 24.05 | 24.15 | 1,056,365 | +0.21(+0.89%) |
Feb 08, 2019 | 23.86 | 23.98 | 23.74 | 23.94 | 391,508 | +0.18(+0.75%) |
Feb 07, 2019 | 23.87 | 24.02 | 23.59 | 23.76 | 972,315 | -0.26(-1.07%) |
Feb 06, 2019 | 24.08 | 24.16 | 23.95 | 24.02 | 550,633 | -0.32(-1.30%) |
Feb 05, 2019 | 24.13 | 24.35 | 24.10 | 24.33 | 1,079,509 | +0.24(+0.99%) |
Feb 04, 2019 | 23.97 | 24.18 | 23.88 | 24.09 | 475,463 | -0.12(-0.49%) |