Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.49 | 21.98 | 21.46 | 21.91 | 792,488 | +0.46(+2.14%) |
Apr 29, 2019 | 20.70 | 21.68 | 20.70 | 21.45 | 787,934 | +0.73(+3.52%) |
Apr 26, 2019 | 20.63 | 20.85 | 20.52 | 20.72 | 350,100 | +0.10(+0.48%) |
Apr 25, 2019 | 20.37 | 20.73 | 20.24 | 20.62 | 548,356 | +0.22(+1.08%) |
Apr 24, 2019 | 20.54 | 20.61 | 19.99 | 20.40 | 488,144 | -0.14(-0.68%) |
Apr 23, 2019 | 20.25 | 20.66 | 20.21 | 20.54 | 545,590 | +0.42(+2.09%) |
Apr 22, 2019 | 19.85 | 20.25 | 19.80 | 20.12 | 755,590 | -0.17(-0.84%) |
Apr 18, 2019 | 21.00 | 21.05 | 20.21 | 20.29 | 961,000 | -0.81(-3.84%) |
Apr 17, 2019 | 21.62 | 21.64 | 21.05 | 21.10 | 785,042 | -0.40(-1.86%) |
Apr 16, 2019 | 21.40 | 21.73 | 21.35 | 21.50 | 684,234 | +0.15(+0.70%) |
Apr 15, 2019 | 21.50 | 21.85 | 21.02 | 21.35 | 945,643 | -0.23(-1.07%) |
Apr 12, 2019 | 21.76 | 21.89 | 21.39 | 21.58 | 466,000 | -0.06(-0.28%) |
Apr 11, 2019 | 21.80 | 21.97 | 21.32 | 21.64 | 377,786 | -0.20(-0.92%) |
Apr 10, 2019 | 21.47 | 22.06 | 21.47 | 21.84 | 667,049 | +0.34(+1.58%) |
Apr 09, 2019 | 21.43 | 21.69 | 21.38 | 21.50 | 501,094 | -0.07(-0.32%) |
Apr 08, 2019 | 21.54 | 21.77 | 21.30 | 21.57 | 495,360 | -0.15(-0.69%) |
Apr 05, 2019 | 21.93 | 22.00 | 21.45 | 21.72 | 613,100 | -0.12(-0.55%) |
Apr 04, 2019 | 21.98 | 22.18 | 21.49 | 21.84 | 572,878 | -0.14(-0.64%) |
Apr 03, 2019 | 22.10 | 22.32 | 21.88 | 21.98 | 632,669 | -0.03(-0.14%) |
Apr 02, 2019 | 21.62 | 22.08 | 21.24 | 22.01 | 1,054,246 | +0.42(+1.95%) |
Apr 01, 2019 | 22.08 | 22.32 | 21.46 | 21.59 | 904,430 | -0.27(-1.24%) |
Mar 29, 2019 | 21.64 | 21.88 | 21.34 | 21.86 | 1,844,800 | +0.42(+1.96%) |
Mar 28, 2019 | 21.24 | 21.58 | 21.06 | 21.44 | 742,433 | +0.27(+1.28%) |
Mar 27, 2019 | 21.05 | 21.61 | 20.52 | 21.17 | 1,075,182 | +0.00(+0.00%) |
Mar 26, 2019 | 21.24 | 21.76 | 21.02 | 21.17 | 911,855 | +0.03(+0.14%) |
Mar 25, 2019 | 20.75 | 21.18 | 20.56 | 21.14 | 839,755 | +0.26(+1.25%) |
Mar 22, 2019 | 21.98 | 22.04 | 20.37 | 20.88 | 1,648,000 | -1.24(-5.61%) |
Mar 21, 2019 | 22.00 | 22.20 | 21.62 | 22.12 | 1,674,282 | -0.01(-0.05%) |
Mar 20, 2019 | 22.18 | 22.51 | 21.91 | 22.13 | 1,515,566 | +0.09(+0.41%) |
Mar 19, 2019 | 22.35 | 22.62 | 21.85 | 22.04 | 5,274,984 | -0.96(-4.17%) |
Mar 18, 2019 | 22.50 | 23.32 | 22.24 | 23.00 | 2,404,512 | +0.34(+1.50%) |
Mar 15, 2019 | 22.64 | 22.84 | 22.35 | 22.66 | 1,569,200 | -0.13(-0.57%) |
Mar 14, 2019 | 22.37 | 23.06 | 22.28 | 22.79 | 1,459,912 | +0.33(+1.47%) |
Mar 13, 2019 | 22.30 | 23.04 | 22.12 | 22.46 | 1,179,909 | +0.34(+1.54%) |
Mar 12, 2019 | 23.01 | 23.06 | 21.79 | 22.12 | 1,596,084 | -0.94(-4.08%) |
Mar 11, 2019 | 22.71 | 23.28 | 22.65 | 23.06 | 1,216,327 | +0.58(+2.58%) |
Mar 08, 2019 | 21.66 | 22.73 | 21.66 | 22.48 | 1,726,700 | +0.05(+0.22%) |
Mar 07, 2019 | 20.37 | 23.17 | 20.00 | 22.43 | 5,366,686 | +2.06(+10.11%) |
Mar 06, 2019 | 19.62 | 20.49 | 19.61 | 20.37 | 2,876,032 | +0.69(+3.51%) |
Mar 05, 2019 | 18.84 | 19.74 | 18.83 | 19.68 | 1,386,337 | +0.86(+4.57%) |
Mar 04, 2019 | 19.34 | 19.50 | 18.36 | 18.82 | 1,372,744 | -0.45(-2.34%) |
Mar 01, 2019 | 18.61 | 19.34 | 18.61 | 19.27 | 1,352,200 | +0.69(+3.71%) |
Feb 28, 2019 | 18.36 | 18.68 | 18.17 | 18.58 | 821,089 | +0.08(+0.43%) |
Feb 27, 2019 | 17.87 | 18.50 | 17.66 | 18.50 | 607,380 | +0.63(+3.53%) |
Feb 26, 2019 | 18.22 | 18.30 | 17.68 | 17.87 | 1,277,017 | -0.31(-1.71%) |
Feb 25, 2019 | 18.66 | 18.79 | 18.16 | 18.18 | 569,440 | -0.33(-1.78%) |
Feb 22, 2019 | 18.25 | 18.65 | 18.22 | 18.51 | 527,000 | +0.37(+2.04%) |
Feb 21, 2019 | 19.14 | 19.22 | 17.99 | 18.14 | 889,567 | -0.99(-5.18%) |
Feb 20, 2019 | 18.24 | 19.26 | 18.24 | 19.13 | 1,254,530 | +0.88(+4.82%) |
Feb 19, 2019 | 18.00 | 18.36 | 17.92 | 18.25 | 474,893 | +0.25(+1.39%) |
Feb 15, 2019 | 18.19 | 18.20 | 17.82 | 18.00 | 556,000 | -0.10(-0.55%) |
Feb 14, 2019 | 18.13 | 18.32 | 18.04 | 18.10 | 695,190 | -0.11(-0.60%) |
Feb 13, 2019 | 18.35 | 18.49 | 17.94 | 18.21 | 357,306 | -0.04(-0.22%) |
Feb 12, 2019 | 18.46 | 18.48 | 18.00 | 18.25 | 735,493 | +0.16(+0.88%) |
Feb 11, 2019 | 17.79 | 18.53 | 17.71 | 18.09 | 832,171 | +0.43(+2.43%) |
Feb 08, 2019 | 17.30 | 17.74 | 17.23 | 17.66 | 724,600 | +0.25(+1.44%) |
Feb 07, 2019 | 16.98 | 17.43 | 16.78 | 17.41 | 1,107,878 | +0.21(+1.22%) |
Feb 06, 2019 | 17.31 | 17.41 | 16.68 | 17.20 | 845,295 | -0.11(-0.64%) |
Feb 05, 2019 | 16.88 | 17.35 | 16.81 | 17.31 | 1,123,286 | +0.58(+3.47%) |
Feb 04, 2019 | 15.89 | 16.81 | 15.87 | 16.73 | 1,087,774 | +0.89(+5.62%) |