Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.50 | 20.61 | 20.15 | 20.48 | 663,030 | +0.03(+0.12%) |
Apr 29, 2019 | 20.29 | 20.63 | 20.29 | 20.45 | 344,610 | +0.20(+0.99%) |
Apr 26, 2019 | 20.34 | 20.47 | 20.21 | 20.25 | 378,097 | -0.10(-0.49%) |
Apr 25, 2019 | 20.30 | 20.53 | 20.15 | 20.35 | 345,389 | +0.01(+0.04%) |
Apr 24, 2019 | 20.30 | 20.42 | 20.14 | 20.35 | 366,176 | +0.08(+0.41%) |
Apr 23, 2019 | 20.28 | 20.49 | 20.17 | 20.26 | 444,022 | +0.05(+0.25%) |
Apr 22, 2019 | 20.47 | 20.47 | 20.08 | 20.21 | 477,024 | -0.28(-1.39%) |
Apr 18, 2019 | 20.09 | 20.66 | 20.00 | 20.50 | 823,170 | +0.51(+2.56%) |
Apr 17, 2019 | 20.03 | 20.17 | 19.80 | 19.99 | 496,066 | -0.01(-0.04%) |
Apr 16, 2019 | 20.04 | 20.25 | 19.95 | 19.99 | 494,695 | +0.04(+0.21%) |
Apr 15, 2019 | 19.94 | 20.10 | 19.74 | 19.95 | 506,269 | +0.05(+0.25%) |
Apr 12, 2019 | 19.95 | 20.01 | 19.65 | 19.90 | 417,375 | +0.11(+0.55%) |
Apr 11, 2019 | 19.89 | 19.95 | 19.44 | 19.79 | 695,211 | -0.03(-0.17%) |
Apr 10, 2019 | 19.87 | 19.93 | 19.75 | 19.83 | 514,208 | +0.04(+0.21%) |
Apr 09, 2019 | 19.87 | 20.00 | 19.68 | 19.78 | 601,255 | -0.15(-0.76%) |
Apr 08, 2019 | 19.83 | 20.03 | 19.78 | 19.94 | 480,311 | +0.08(+0.38%) |
Apr 05, 2019 | 19.83 | 19.94 | 19.62 | 19.86 | 588,217 | +0.07(+0.34%) |
Apr 04, 2019 | 19.74 | 19.98 | 19.74 | 19.79 | 337,873 | +0.00(+0.00%) |
Apr 03, 2019 | 20.05 | 20.12 | 19.76 | 19.79 | 523,813 | -0.06(-0.30%) |
Apr 02, 2019 | 19.91 | 20.05 | 19.75 | 19.85 | 285,777 | +0.06(+0.30%) |
Apr 01, 2019 | 19.59 | 19.94 | 19.40 | 19.79 | 390,256 | +0.35(+1.81%) |
Mar 29, 2019 | 19.60 | 19.60 | 19.32 | 19.44 | 388,244 | -0.07(-0.34%) |
Mar 28, 2019 | 19.43 | 19.66 | 19.39 | 19.51 | 330,193 | +0.13(+0.65%) |
Mar 27, 2019 | 19.58 | 19.67 | 19.29 | 19.38 | 433,153 | -0.20(-1.03%) |
Mar 26, 2019 | 19.60 | 19.62 | 19.31 | 19.58 | 433,398 | +0.19(+0.99%) |
Mar 25, 2019 | 19.32 | 19.60 | 19.15 | 19.39 | 537,825 | +0.03(+0.13%) |
Mar 22, 2019 | 19.83 | 19.85 | 18.87 | 19.37 | 782,936 | -0.54(-2.69%) |
Mar 21, 2019 | 19.86 | 19.94 | 19.48 | 19.90 | 569,214 | +0.02(+0.08%) |
Mar 20, 2019 | 19.90 | 20.18 | 19.83 | 19.89 | 887,922 | -0.05(-0.25%) |
Mar 19, 2019 | 19.94 | 20.06 | 19.59 | 19.94 | 1,256,371 | -0.09(-0.46%) |
Mar 18, 2019 | 20.07 | 20.22 | 19.92 | 20.03 | 925,273 | +0.01(+0.04%) |
Mar 15, 2019 | 19.97 | 20.24 | 19.83 | 20.02 | 4,125,043 | +0.03(+0.17%) |
Mar 14, 2019 | 20.07 | 20.19 | 19.89 | 19.99 | 1,423,280 | +0.01(+0.04%) |
Mar 13, 2019 | 19.64 | 20.05 | 19.60 | 19.98 | 2,093,936 | +0.38(+1.94%) |
Mar 12, 2019 | 19.65 | 19.87 | 19.53 | 19.60 | 1,123,131 | +0.05(+0.25%) |
Mar 11, 2019 | 18.97 | 19.75 | 18.89 | 19.55 | 1,779,259 | +0.66(+3.50%) |
Mar 08, 2019 | 18.41 | 18.94 | 18.32 | 18.89 | 868,454 | +0.33(+1.78%) |
Mar 07, 2019 | 18.80 | 18.80 | 18.33 | 18.56 | 784,493 | -0.21(-1.14%) |
Mar 06, 2019 | 18.94 | 18.98 | 18.65 | 18.77 | 366,345 | -0.13(-0.70%) |
Mar 05, 2019 | 19.10 | 19.10 | 18.71 | 18.90 | 941,576 | -0.22(-1.17%) |
Mar 04, 2019 | 19.42 | 19.48 | 18.74 | 19.13 | 1,209,392 | -0.21(-1.11%) |
Mar 01, 2019 | 19.61 | 19.68 | 19.06 | 19.34 | 528,356 | -0.18(-0.93%) |
Feb 28, 2019 | 19.59 | 19.68 | 19.34 | 19.52 | 635,347 | +0.02(+0.08%) |
Feb 27, 2019 | 19.54 | 19.66 | 19.23 | 19.51 | 579,691 | -0.02(-0.13%) |
Feb 26, 2019 | 19.53 | 19.76 | 19.37 | 19.53 | 599,954 | -0.15(-0.76%) |
Feb 25, 2019 | 19.80 | 20.20 | 19.38 | 19.68 | 933,289 | +0.02(+0.08%) |
Feb 22, 2019 | 19.40 | 19.69 | 19.26 | 19.66 | 932,457 | +0.39(+2.02%) |
Feb 21, 2019 | 19.27 | 19.36 | 19.15 | 19.27 | 458,878 | -0.07(-0.34%) |
Feb 20, 2019 | 19.61 | 19.61 | 19.07 | 19.34 | 752,319 | -0.21(-1.06%) |
Feb 19, 2019 | 19.18 | 19.61 | 19.01 | 19.55 | 852,479 | +0.35(+1.81%) |
Feb 15, 2019 | 18.80 | 19.23 | 18.48 | 19.20 | 1,317,684 | +0.69(+3.71%) |
Feb 14, 2019 | 18.19 | 19.00 | 17.93 | 18.51 | 1,163,654 | +0.54(+2.99%) |
Feb 13, 2019 | 18.04 | 18.84 | 17.78 | 17.98 | 463,367 | +0.10(+0.55%) |
Feb 12, 2019 | 17.63 | 17.99 | 17.60 | 17.88 | 444,444 | +0.29(+1.64%) |
Feb 11, 2019 | 17.84 | 17.89 | 17.47 | 17.59 | 629,412 | -0.27(-1.53%) |
Feb 08, 2019 | 17.69 | 17.96 | 17.61 | 17.86 | 424,669 | +0.02(+0.09%) |
Feb 07, 2019 | 18.33 | 18.56 | 17.61 | 17.84 | 826,034 | -0.52(-2.84%) |
Feb 06, 2019 | 18.10 | 18.51 | 18.02 | 18.37 | 609,662 | +0.18(+1.00%) |
Feb 05, 2019 | 17.99 | 18.39 | 17.74 | 18.18 | 1,427,656 | +0.28(+1.57%) |
Feb 04, 2019 | 17.23 | 17.93 | 17.03 | 17.90 | 795,892 | +0.71(+4.13%) |