Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.29 | 20.59 | 19.95 | 20.17 | 143,493 | -0.12(-0.59%) |
Apr 29, 2019 | 20.25 | 20.60 | 20.15 | 20.29 | 272,444 | +0.06(+0.30%) |
Apr 26, 2019 | 19.99 | 20.31 | 19.88 | 20.23 | 143,700 | +0.25(+1.25%) |
Apr 25, 2019 | 20.06 | 20.47 | 19.80 | 19.98 | 101,452 | -0.17(-0.84%) |
Apr 24, 2019 | 19.91 | 20.57 | 19.91 | 20.15 | 164,447 | +0.24(+1.21%) |
Apr 23, 2019 | 19.42 | 19.92 | 19.23 | 19.91 | 248,151 | +0.45(+2.31%) |
Apr 22, 2019 | 19.45 | 19.67 | 19.24 | 19.46 | 96,141 | -0.09(-0.46%) |
Apr 18, 2019 | 19.50 | 19.59 | 19.22 | 19.55 | 105,600 | +0.04(+0.21%) |
Apr 17, 2019 | 19.60 | 19.77 | 19.28 | 19.51 | 98,302 | -0.08(-0.41%) |
Apr 16, 2019 | 19.38 | 19.79 | 19.11 | 19.59 | 176,219 | +0.09(+0.46%) |
Apr 15, 2019 | 19.40 | 19.66 | 19.27 | 19.50 | 141,303 | +0.05(+0.26%) |
Apr 12, 2019 | 19.93 | 20.28 | 19.34 | 19.45 | 74,500 | -0.49(-2.46%) |
Apr 11, 2019 | 19.78 | 20.09 | 19.58 | 19.94 | 208,829 | +0.16(+0.81%) |
Apr 10, 2019 | 19.80 | 20.03 | 19.55 | 19.78 | 122,675 | +0.03(+0.15%) |
Apr 09, 2019 | 20.18 | 20.24 | 19.64 | 19.75 | 99,538 | -0.52(-2.57%) |
Apr 08, 2019 | 20.59 | 20.88 | 20.20 | 20.27 | 104,454 | -0.46(-2.22%) |
Apr 05, 2019 | 20.70 | 21.12 | 20.59 | 20.73 | 113,300 | -0.19(-0.91%) |
Apr 04, 2019 | 20.65 | 21.34 | 20.51 | 20.92 | 140,428 | +0.31(+1.50%) |
Apr 03, 2019 | 21.02 | 21.12 | 20.51 | 20.61 | 170,918 | -0.21(-1.01%) |
Apr 02, 2019 | 20.39 | 20.93 | 20.01 | 20.82 | 251,916 | +0.40(+1.96%) |
Apr 01, 2019 | 19.59 | 20.60 | 19.57 | 20.42 | 218,817 | +0.94(+4.83%) |
Mar 29, 2019 | 19.53 | 19.74 | 19.16 | 19.48 | 305,200 | -0.02(-0.10%) |
Mar 28, 2019 | 19.57 | 19.70 | 19.25 | 19.50 | 214,905 | +0.00(+0.00%) |
Mar 27, 2019 | 19.70 | 19.84 | 18.98 | 19.50 | 271,601 | -0.19(-0.96%) |
Mar 26, 2019 | 19.50 | 20.02 | 19.49 | 19.69 | 294,863 | +0.34(+1.76%) |
Mar 25, 2019 | 20.32 | 20.60 | 18.95 | 19.35 | 479,675 | -0.87(-4.30%) |
Mar 22, 2019 | 21.00 | 21.72 | 20.07 | 20.22 | 301,100 | -0.92(-4.35%) |
Mar 21, 2019 | 21.19 | 22.01 | 21.11 | 21.14 | 192,749 | -0.16(-0.75%) |
Mar 20, 2019 | 21.70 | 21.89 | 20.91 | 21.30 | 244,543 | -0.55(-2.52%) |
Mar 19, 2019 | 22.28 | 22.80 | 21.80 | 21.85 | 155,545 | -0.41(-1.84%) |
Mar 18, 2019 | 22.19 | 22.36 | 21.56 | 22.26 | 350,202 | +0.06(+0.27%) |
Mar 15, 2019 | 22.67 | 23.19 | 22.03 | 22.20 | 352,800 | -0.37(-1.64%) |
Mar 14, 2019 | 22.20 | 22.81 | 21.12 | 22.57 | 529,070 | +0.11(+0.49%) |
Mar 13, 2019 | 25.50 | 25.73 | 22.13 | 22.46 | 1,032,070 | -4.16(-15.63%) |
Mar 12, 2019 | 26.81 | 26.88 | 26.23 | 26.62 | 164,201 | -0.12(-0.45%) |
Mar 11, 2019 | 26.59 | 27.00 | 26.41 | 26.74 | 110,407 | +0.15(+0.56%) |
Mar 08, 2019 | 26.90 | 27.07 | 26.45 | 26.59 | 112,900 | -0.52(-1.92%) |
Mar 07, 2019 | 27.30 | 27.46 | 26.69 | 27.11 | 112,627 | -0.18(-0.66%) |
Mar 06, 2019 | 27.74 | 27.96 | 27.04 | 27.29 | 129,401 | -0.51(-1.83%) |
Mar 05, 2019 | 28.03 | 28.03 | 27.21 | 27.80 | 178,056 | -0.17(-0.61%) |
Mar 04, 2019 | 28.10 | 28.59 | 27.48 | 27.97 | 87,991 | -0.09(-0.32%) |
Mar 01, 2019 | 28.90 | 29.16 | 27.76 | 28.06 | 202,500 | -0.54(-1.89%) |
Feb 28, 2019 | 30.38 | 30.47 | 28.58 | 28.60 | 195,957 | -1.70(-5.61%) |
Feb 27, 2019 | 31.25 | 31.55 | 30.21 | 30.30 | 168,516 | -0.95(-3.04%) |
Feb 26, 2019 | 33.08 | 33.34 | 31.23 | 31.25 | 152,981 | -1.85(-5.59%) |
Feb 25, 2019 | 34.11 | 34.36 | 33.10 | 33.10 | 98,394 | -0.78(-2.30%) |
Feb 22, 2019 | 34.08 | 34.46 | 33.61 | 33.88 | 79,800 | -0.07(-0.21%) |
Feb 21, 2019 | 34.92 | 34.92 | 33.58 | 33.95 | 96,788 | -1.01(-2.89%) |
Feb 20, 2019 | 34.10 | 35.27 | 33.95 | 34.96 | 393,670 | +0.86(+2.52%) |
Feb 19, 2019 | 33.68 | 34.50 | 33.68 | 34.10 | 341,305 | +0.35(+1.04%) |
Feb 15, 2019 | 33.90 | 34.38 | 33.63 | 33.75 | 97,600 | +0.31(+0.93%) |
Feb 14, 2019 | 34.20 | 34.42 | 33.43 | 33.44 | 94,528 | -0.90(-2.62%) |
Feb 13, 2019 | 34.13 | 35.15 | 34.13 | 34.34 | 187,373 | +0.35(+1.03%) |
Feb 12, 2019 | 33.55 | 34.13 | 32.97 | 33.99 | 57,316 | +0.68(+2.04%) |
Feb 11, 2019 | 33.02 | 33.36 | 32.96 | 33.31 | 88,986 | +0.30(+0.91%) |
Feb 08, 2019 | 32.83 | 33.04 | 32.34 | 33.01 | 51,000 | +0.02(+0.06%) |
Feb 07, 2019 | 32.88 | 33.25 | 32.34 | 32.99 | 58,416 | -0.10(-0.30%) |
Feb 06, 2019 | 32.81 | 33.39 | 32.81 | 33.09 | 75,113 | +0.12(+0.36%) |
Feb 05, 2019 | 33.14 | 33.27 | 32.71 | 32.97 | 143,437 | -0.10(-0.30%) |
Feb 04, 2019 | 33.95 | 33.95 | 32.81 | 33.07 | 115,657 | -0.91(-2.68%) |