Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.46 | 20.49 | 20.21 | 20.42 | 556,800 | -0.21(-1.04%) |
Apr 29, 2019 | 20.88 | 20.93 | 20.56 | 20.63 | 295,376 | -0.38(-1.82%) |
Apr 26, 2019 | 20.87 | 21.05 | 20.82 | 21.01 | 339,338 | +0.52(+2.53%) |
Apr 25, 2019 | 20.59 | 20.59 | 20.39 | 20.49 | 189,805 | -0.08(-0.37%) |
Apr 24, 2019 | 20.77 | 20.77 | 20.50 | 20.57 | 406,514 | -0.41(-1.96%) |
Apr 23, 2019 | 20.85 | 20.99 | 20.84 | 20.98 | 205,484 | +0.40(+1.93%) |
Apr 22, 2019 | 20.83 | 20.83 | 20.41 | 20.58 | 845,738 | -0.47(-2.25%) |
Apr 18, 2019 | 21.23 | 21.23 | 20.94 | 21.06 | 608,451 | -0.30(-1.39%) |
Apr 17, 2019 | 21.10 | 21.45 | 21.10 | 21.36 | 327,811 | +0.38(+1.82%) |
Apr 16, 2019 | 21.01 | 21.06 | 20.92 | 20.97 | 224,870 | +0.05(+0.26%) |
Apr 15, 2019 | 20.80 | 20.95 | 20.78 | 20.92 | 155,747 | +0.11(+0.51%) |
Apr 12, 2019 | 20.74 | 20.87 | 20.69 | 20.81 | 204,651 | +0.09(+0.44%) |
Apr 11, 2019 | 21.02 | 21.02 | 20.66 | 20.72 | 204,278 | -0.47(-2.23%) |
Apr 10, 2019 | 21.17 | 21.26 | 21.13 | 21.20 | 192,130 | +0.07(+0.33%) |
Apr 09, 2019 | 21.23 | 21.26 | 21.05 | 21.13 | 298,829 | -0.12(-0.57%) |
Apr 08, 2019 | 21.26 | 21.29 | 21.09 | 21.25 | 370,200 | -0.45(-2.08%) |
Apr 05, 2019 | 21.66 | 21.81 | 21.61 | 21.70 | 304,880 | +0.27(+1.28%) |
Apr 04, 2019 | 21.55 | 21.62 | 21.31 | 21.42 | 346,174 | +0.36(+1.70%) |
Apr 03, 2019 | 21.00 | 21.22 | 20.99 | 21.07 | 337,301 | +0.13(+0.62%) |
Apr 02, 2019 | 21.12 | 21.13 | 20.87 | 20.94 | 297,984 | -0.18(-0.87%) |
Apr 01, 2019 | 21.05 | 21.17 | 20.99 | 21.12 | 230,196 | +0.16(+0.76%) |
Mar 29, 2019 | 21.04 | 21.04 | 20.88 | 20.96 | 727,023 | +0.31(+1.52%) |
Mar 28, 2019 | 20.65 | 20.81 | 20.64 | 20.65 | 323,057 | +0.18(+0.86%) |
Mar 27, 2019 | 20.47 | 20.55 | 20.33 | 20.47 | 271,431 | -0.11(-0.52%) |
Mar 26, 2019 | 20.49 | 20.68 | 20.49 | 20.58 | 263,672 | +0.18(+0.86%) |
Mar 25, 2019 | 20.13 | 20.44 | 20.13 | 20.40 | 337,541 | +0.28(+1.40%) |
Mar 22, 2019 | 20.42 | 20.42 | 20.12 | 20.12 | 263,347 | -0.37(-1.82%) |
Mar 21, 2019 | 20.29 | 20.55 | 20.29 | 20.49 | 291,847 | +0.18(+0.86%) |
Mar 20, 2019 | 20.26 | 20.42 | 20.20 | 20.32 | 380,411 | +0.05(+0.26%) |
Mar 19, 2019 | 20.36 | 20.38 | 20.13 | 20.26 | 359,880 | -0.09(-0.45%) |
Mar 18, 2019 | 20.36 | 20.50 | 20.29 | 20.36 | 442,170 | +0.40(+1.99%) |
Mar 15, 2019 | 20.04 | 20.11 | 19.65 | 19.96 | 2,034,067 | -0.02(-0.11%) |
Mar 14, 2019 | 20.03 | 20.08 | 19.91 | 19.98 | 339,421 | +0.02(+0.08%) |
Mar 13, 2019 | 20.06 | 20.08 | 19.88 | 19.97 | 428,212 | -0.38(-1.88%) |
Mar 12, 2019 | 20.42 | 20.46 | 20.29 | 20.35 | 442,318 | -0.21(-1.00%) |
Mar 11, 2019 | 20.27 | 20.58 | 20.27 | 20.55 | 377,944 | +0.40(+1.97%) |
Mar 08, 2019 | 20.07 | 20.17 | 19.94 | 20.16 | 350,213 | -0.21(-1.05%) |
Mar 07, 2019 | 20.71 | 20.71 | 20.37 | 20.37 | 231,195 | -0.34(-1.66%) |
Mar 06, 2019 | 20.83 | 20.83 | 20.64 | 20.71 | 314,606 | -0.35(-1.67%) |
Mar 05, 2019 | 20.98 | 21.13 | 20.90 | 21.07 | 174,928 | +0.20(+0.95%) |
Mar 04, 2019 | 21.05 | 21.05 | 20.75 | 20.87 | 169,993 | -0.18(-0.87%) |
Mar 01, 2019 | 21.15 | 21.16 | 21.03 | 21.05 | 151,064 | +0.00(+0.00%) |
Feb 28, 2019 | 21.21 | 21.21 | 20.95 | 21.05 | 408,543 | -0.37(-1.71%) |
Feb 27, 2019 | 21.29 | 21.45 | 21.12 | 21.42 | 235,507 | +0.03(+0.14%) |
Feb 26, 2019 | 21.20 | 21.48 | 21.20 | 21.39 | 244,512 | +0.18(+0.83%) |
Feb 25, 2019 | 21.20 | 21.33 | 21.13 | 21.21 | 242,776 | +0.27(+1.28%) |
Feb 22, 2019 | 20.97 | 21.00 | 20.91 | 20.94 | 222,208 | +0.05(+0.22%) |
Feb 21, 2019 | 21.03 | 21.03 | 20.86 | 20.90 | 162,224 | -0.18(-0.83%) |
Feb 20, 2019 | 21.25 | 21.25 | 20.97 | 21.07 | 593,332 | -0.27(-1.29%) |
Feb 19, 2019 | 21.03 | 21.36 | 21.03 | 21.35 | 420,840 | +0.61(+2.94%) |
Feb 15, 2019 | 20.57 | 20.80 | 20.57 | 20.74 | 224,697 | +0.26(+1.27%) |
Feb 14, 2019 | 20.39 | 20.55 | 20.24 | 20.48 | 322,286 | +0.02(+0.07%) |
Feb 13, 2019 | 20.72 | 20.81 | 20.41 | 20.46 | 381,554 | -0.55(-2.62%) |
Feb 12, 2019 | 20.84 | 21.03 | 20.84 | 21.01 | 327,768 | -0.45(-2.10%) |
Feb 11, 2019 | 21.26 | 21.47 | 21.23 | 21.46 | 315,159 | +0.55(+2.63%) |
Feb 08, 2019 | 20.90 | 21.14 | 20.84 | 20.91 | 274,222 | -0.11(-0.51%) |
Feb 07, 2019 | 21.05 | 21.14 | 20.81 | 21.02 | 196,192 | -0.06(-0.29%) |
Feb 06, 2019 | 21.08 | 21.18 | 21.00 | 21.08 | 263,667 | +0.08(+0.40%) |
Feb 05, 2019 | 20.92 | 21.06 | 20.86 | 21.00 | 236,832 | +0.10(+0.47%) |
Feb 04, 2019 | 20.95 | 20.95 | 20.65 | 20.90 | 197,957 | -0.07(-0.33%) |