Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.42 | 20.60 | 20.14 | 20.29 | 381,609 | -0.05(-0.25%) |
Apr 29, 2019 | 20.23 | 20.42 | 20.01 | 20.34 | 208,345 | +0.13(+0.65%) |
Apr 26, 2019 | 19.63 | 20.23 | 19.48 | 20.20 | 370,054 | +0.66(+3.37%) |
Apr 25, 2019 | 19.49 | 19.79 | 19.08 | 19.55 | 301,914 | +0.02(+0.11%) |
Apr 24, 2019 | 19.54 | 19.76 | 19.36 | 19.52 | 270,488 | +0.01(+0.04%) |
Apr 23, 2019 | 19.25 | 19.77 | 19.05 | 19.52 | 221,447 | +0.26(+1.33%) |
Apr 22, 2019 | 19.93 | 19.98 | 19.23 | 19.26 | 270,156 | -0.72(-3.59%) |
Apr 18, 2019 | 19.95 | 20.11 | 19.82 | 19.98 | 252,663 | -0.10(-0.51%) |
Apr 17, 2019 | 20.29 | 20.38 | 19.93 | 20.08 | 303,380 | -0.13(-0.65%) |
Apr 16, 2019 | 20.21 | 20.39 | 19.90 | 20.21 | 275,548 | -0.01(-0.07%) |
Apr 15, 2019 | 19.96 | 20.29 | 19.84 | 20.23 | 355,177 | +0.26(+1.32%) |
Apr 12, 2019 | 20.01 | 20.08 | 19.77 | 19.96 | 288,836 | +0.10(+0.48%) |
Apr 11, 2019 | 19.82 | 20.16 | 19.77 | 19.87 | 299,550 | +0.03(+0.15%) |
Apr 10, 2019 | 19.74 | 19.98 | 19.44 | 19.84 | 463,671 | -0.07(-0.33%) |
Apr 09, 2019 | 20.47 | 20.47 | 19.87 | 19.90 | 276,795 | -0.70(-3.38%) |
Apr 08, 2019 | 20.24 | 20.60 | 20.12 | 20.60 | 383,137 | +0.27(+1.33%) |
Apr 05, 2019 | 20.26 | 20.66 | 20.21 | 20.33 | 472,976 | +0.28(+1.39%) |
Apr 04, 2019 | 19.54 | 20.12 | 19.54 | 20.05 | 238,094 | +0.51(+2.59%) |
Apr 03, 2019 | 19.77 | 19.85 | 19.45 | 19.55 | 342,444 | -0.06(-0.30%) |
Apr 02, 2019 | 19.60 | 19.67 | 19.31 | 19.60 | 247,104 | +0.01(+0.04%) |
Apr 01, 2019 | 19.79 | 19.88 | 19.40 | 19.60 | 446,069 | -0.01(-0.04%) |
Mar 29, 2019 | 19.78 | 20.10 | 19.58 | 19.60 | 276,005 | -0.21(-1.04%) |
Mar 28, 2019 | 19.25 | 19.83 | 19.25 | 19.81 | 272,564 | +0.68(+3.56%) |
Mar 27, 2019 | 18.89 | 19.25 | 18.70 | 19.13 | 295,575 | +0.23(+1.20%) |
Mar 26, 2019 | 19.08 | 19.22 | 18.90 | 18.90 | 506,467 | -0.01(-0.08%) |
Mar 25, 2019 | 19.05 | 19.27 | 18.78 | 18.92 | 616,888 | -0.04(-0.19%) |
Mar 22, 2019 | 19.78 | 19.89 | 18.93 | 18.95 | 548,052 | -0.90(-4.54%) |
Mar 21, 2019 | 19.71 | 20.26 | 19.71 | 19.85 | 562,599 | +0.01(+0.04%) |
Mar 20, 2019 | 20.07 | 20.11 | 19.59 | 19.85 | 343,596 | -0.23(-1.17%) |
Mar 19, 2019 | 20.36 | 20.56 | 19.99 | 20.08 | 405,736 | -0.06(-0.29%) |
Mar 18, 2019 | 19.98 | 20.26 | 19.92 | 20.14 | 278,431 | +0.15(+0.73%) |
Mar 15, 2019 | 19.96 | 20.24 | 19.88 | 19.99 | 773,279 | +0.12(+0.59%) |
Mar 14, 2019 | 20.22 | 20.28 | 19.82 | 19.88 | 344,898 | -0.34(-1.67%) |
Mar 13, 2019 | 20.29 | 20.44 | 20.17 | 20.21 | 367,536 | -0.02(-0.11%) |
Mar 12, 2019 | 20.34 | 20.42 | 20.12 | 20.23 | 277,341 | -0.11(-0.54%) |
Mar 11, 2019 | 19.83 | 20.40 | 19.82 | 20.34 | 426,684 | +0.58(+2.93%) |
Mar 08, 2019 | 19.42 | 19.86 | 19.25 | 19.77 | 380,838 | +0.23(+1.16%) |
Mar 07, 2019 | 19.88 | 19.93 | 19.47 | 19.54 | 400,677 | -0.40(-1.98%) |
Mar 06, 2019 | 20.41 | 20.53 | 19.92 | 19.93 | 401,888 | -0.43(-2.12%) |
Mar 05, 2019 | 20.48 | 20.59 | 20.27 | 20.37 | 372,236 | -0.10(-0.47%) |
Mar 04, 2019 | 20.55 | 20.80 | 20.25 | 20.46 | 336,333 | -0.04(-0.21%) |
Mar 01, 2019 | 20.63 | 20.76 | 20.10 | 20.51 | 493,178 | +0.07(+0.36%) |
Feb 28, 2019 | 21.60 | 21.94 | 20.36 | 20.43 | 661,815 | -1.14(-5.30%) |
Feb 27, 2019 | 21.14 | 22.39 | 20.98 | 21.57 | 670,772 | +1.01(+4.90%) |
Feb 26, 2019 | 20.63 | 21.80 | 20.08 | 20.57 | 1,325,207 | -0.54(-2.56%) |
Feb 25, 2019 | 21.63 | 21.71 | 21.05 | 21.11 | 785,648 | -0.42(-1.97%) |
Feb 22, 2019 | 21.27 | 21.64 | 21.19 | 21.53 | 442,246 | +0.25(+1.17%) |
Feb 21, 2019 | 21.56 | 21.63 | 21.14 | 21.28 | 316,490 | -0.25(-1.15%) |
Feb 20, 2019 | 21.41 | 21.82 | 21.12 | 21.53 | 485,924 | +0.19(+0.89%) |
Feb 19, 2019 | 21.25 | 21.49 | 20.98 | 21.34 | 750,646 | +0.04(+0.17%) |
Feb 15, 2019 | 21.14 | 21.51 | 21.03 | 21.30 | 351,058 | +0.30(+1.43%) |
Feb 14, 2019 | 21.11 | 21.45 | 20.95 | 21.01 | 486,817 | -0.21(-1.00%) |
Feb 13, 2019 | 20.86 | 21.47 | 20.86 | 21.22 | 507,412 | +0.49(+2.36%) |
Feb 12, 2019 | 20.45 | 20.88 | 20.45 | 20.73 | 450,622 | +0.32(+1.58%) |
Feb 11, 2019 | 20.00 | 20.42 | 19.87 | 20.41 | 295,039 | +0.46(+2.31%) |
Feb 08, 2019 | 19.90 | 20.18 | 19.85 | 19.95 | 328,330 | -0.09(-0.44%) |
Feb 07, 2019 | 20.14 | 20.33 | 19.65 | 20.03 | 397,958 | -0.11(-0.54%) |
Feb 06, 2019 | 20.07 | 20.22 | 19.98 | 20.14 | 231,841 | +0.06(+0.29%) |
Feb 05, 2019 | 20.17 | 20.37 | 19.79 | 20.09 | 246,498 | -0.09(-0.43%) |
Feb 04, 2019 | 20.34 | 20.44 | 19.80 | 20.17 | 472,253 | -0.07(-0.32%) |