Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.02 | 23.02 | 22.03 | 22.42 | 379,314 | -0.01(-0.03%) |
Apr 29, 2019 | 22.47 | 22.63 | 22.38 | 22.43 | 211,402 | +0.08(+0.36%) |
Apr 26, 2019 | 22.37 | 22.41 | 22.21 | 22.35 | 192,131 | -0.05(-0.22%) |
Apr 25, 2019 | 22.58 | 22.58 | 22.28 | 22.39 | 239,861 | -0.24(-1.08%) |
Apr 24, 2019 | 22.70 | 22.83 | 22.48 | 22.64 | 295,256 | -0.03(-0.13%) |
Apr 23, 2019 | 22.88 | 22.93 | 22.59 | 22.67 | 255,715 | -0.21(-0.93%) |
Apr 22, 2019 | 22.32 | 22.91 | 22.32 | 22.88 | 167,583 | +0.70(+3.14%) |
Apr 18, 2019 | 22.27 | 22.35 | 21.92 | 22.19 | 222,244 | -0.19(-0.85%) |
Apr 17, 2019 | 22.85 | 22.85 | 22.34 | 22.38 | 166,349 | -0.37(-1.61%) |
Apr 16, 2019 | 22.98 | 23.01 | 22.70 | 22.74 | 416,125 | -0.09(-0.40%) |
Apr 15, 2019 | 22.70 | 22.94 | 22.54 | 22.83 | 323,210 | +0.21(+0.92%) |
Apr 12, 2019 | 22.58 | 22.76 | 22.12 | 22.63 | 600,125 | +0.29(+1.31%) |
Apr 11, 2019 | 21.80 | 22.38 | 21.71 | 22.33 | 460,296 | +0.55(+2.52%) |
Apr 10, 2019 | 21.45 | 22.17 | 21.44 | 21.78 | 595,883 | +0.52(+2.44%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.06 | 21.26 | 199,018 | -0.16(-0.74%) |
Apr 08, 2019 | 21.90 | 21.97 | 21.40 | 21.42 | 355,293 | -0.52(-2.37%) |
Apr 05, 2019 | 21.61 | 21.99 | 21.58 | 21.94 | 344,167 | +0.33(+1.53%) |
Apr 04, 2019 | 21.80 | 21.82 | 21.58 | 21.61 | 319,755 | -0.05(-0.25%) |
Apr 03, 2019 | 21.79 | 21.89 | 21.47 | 21.67 | 143,336 | -0.04(-0.17%) |
Apr 02, 2019 | 21.73 | 22.02 | 21.59 | 21.70 | 247,612 | -0.13(-0.59%) |
Apr 01, 2019 | 21.61 | 22.00 | 21.61 | 21.83 | 205,770 | +0.33(+1.53%) |
Mar 29, 2019 | 21.19 | 21.51 | 21.18 | 21.50 | 338,930 | +0.39(+1.85%) |
Mar 28, 2019 | 20.90 | 21.25 | 20.88 | 21.11 | 203,374 | +0.24(+1.14%) |
Mar 27, 2019 | 20.60 | 21.06 | 20.60 | 20.87 | 420,894 | +0.15(+0.74%) |
Mar 26, 2019 | 21.11 | 21.39 | 20.62 | 20.72 | 166,930 | -0.29(-1.37%) |
Mar 25, 2019 | 21.23 | 21.23 | 20.58 | 21.01 | 386,405 | -0.23(-1.06%) |
Mar 22, 2019 | 21.63 | 21.63 | 21.17 | 21.23 | 176,420 | -0.55(-2.52%) |
Mar 21, 2019 | 21.22 | 21.89 | 21.08 | 21.78 | 601,932 | +0.56(+2.62%) |
Mar 20, 2019 | 21.16 | 21.46 | 20.92 | 21.23 | 588,860 | +0.04(+0.20%) |
Mar 19, 2019 | 21.31 | 21.47 | 21.12 | 21.18 | 599,657 | +0.18(+0.84%) |
Mar 18, 2019 | 20.90 | 21.07 | 20.84 | 21.01 | 340,988 | +0.14(+0.67%) |
Mar 15, 2019 | 20.78 | 20.95 | 20.44 | 20.87 | 812,714 | -0.01(-0.06%) |
Mar 14, 2019 | 20.84 | 21.00 | 20.83 | 20.88 | 456,835 | +0.02(+0.09%) |
Mar 13, 2019 | 21.05 | 21.21 | 20.84 | 20.86 | 585,055 | -0.07(-0.32%) |
Mar 12, 2019 | 21.05 | 21.36 | 20.82 | 20.93 | 514,774 | -0.07(-0.32%) |
Mar 11, 2019 | 20.26 | 21.04 | 20.19 | 21.00 | 2,065,013 | +0.90(+4.47%) |
Mar 08, 2019 | 19.34 | 20.16 | 19.22 | 20.10 | 773,109 | +0.51(+2.62%) |
Mar 07, 2019 | 19.19 | 19.75 | 19.09 | 19.58 | 466,158 | +0.40(+2.07%) |
Mar 06, 2019 | 19.33 | 19.37 | 19.04 | 19.19 | 176,365 | -0.15(-0.79%) |
Mar 05, 2019 | 18.94 | 19.39 | 18.72 | 19.34 | 506,686 | +0.50(+2.66%) |
Mar 04, 2019 | 19.06 | 19.33 | 18.66 | 18.84 | 908,527 | -0.13(-0.68%) |
Mar 01, 2019 | 19.40 | 19.55 | 18.89 | 18.97 | 572,467 | -0.42(-2.14%) |
Feb 28, 2019 | 19.64 | 19.64 | 19.03 | 19.38 | 1,971,136 | -0.18(-0.91%) |
Feb 27, 2019 | 19.30 | 19.84 | 19.14 | 19.56 | 932,290 | +0.31(+1.62%) |
Feb 26, 2019 | 19.94 | 19.99 | 19.05 | 19.25 | 694,859 | -0.83(-4.14%) |
Feb 25, 2019 | 20.25 | 20.35 | 19.97 | 20.08 | 697,510 | -0.16(-0.79%) |
Feb 22, 2019 | 20.33 | 20.72 | 20.19 | 20.24 | 338,112 | -0.04(-0.21%) |
Feb 21, 2019 | 20.90 | 20.90 | 20.10 | 20.28 | 528,974 | -0.52(-2.50%) |
Feb 20, 2019 | 21.08 | 21.08 | 20.65 | 20.80 | 332,527 | -0.15(-0.70%) |
Feb 19, 2019 | 20.16 | 21.22 | 20.07 | 20.95 | 810,421 | +0.89(+4.45%) |
Feb 15, 2019 | 20.16 | 20.19 | 19.69 | 20.05 | 247,938 | -0.05(-0.24%) |
Feb 14, 2019 | 19.92 | 20.19 | 19.77 | 20.10 | 371,128 | +0.18(+0.92%) |
Feb 13, 2019 | 19.55 | 19.93 | 19.55 | 19.92 | 353,412 | +0.48(+2.45%) |
Feb 12, 2019 | 18.94 | 19.47 | 18.94 | 19.44 | 160,250 | +0.57(+3.01%) |
Feb 11, 2019 | 18.80 | 18.94 | 18.66 | 18.88 | 140,159 | +0.07(+0.39%) |
Feb 08, 2019 | 19.05 | 19.05 | 18.55 | 18.80 | 152,199 | -0.19(-1.00%) |
Feb 07, 2019 | 19.17 | 19.25 | 18.85 | 18.99 | 287,621 | -0.32(-1.65%) |
Feb 06, 2019 | 19.52 | 19.97 | 19.22 | 19.31 | 375,326 | -0.32(-1.65%) |
Feb 05, 2019 | 19.67 | 19.78 | 19.54 | 19.63 | 187,830 | -0.02(-0.09%) |
Feb 04, 2019 | 19.52 | 19.73 | 19.32 | 19.65 | 305,344 | +0.16(+0.80%) |