Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.59 | 21.85 | 21.27 | 21.29 | 414,499 | -0.30(-1.39%) |
Apr 29, 2019 | 21.33 | 21.66 | 21.16 | 21.59 | 447,033 | +0.36(+1.70%) |
Apr 26, 2019 | 20.90 | 21.27 | 20.88 | 21.23 | 275,328 | +0.33(+1.58%) |
Apr 25, 2019 | 21.00 | 21.02 | 20.79 | 20.90 | 201,769 | -0.09(-0.43%) |
Apr 24, 2019 | 20.79 | 21.17 | 20.76 | 20.99 | 249,748 | +0.16(+0.77%) |
Apr 23, 2019 | 20.99 | 21.05 | 20.68 | 20.83 | 200,132 | -0.09(-0.43%) |
Apr 22, 2019 | 20.21 | 20.94 | 20.21 | 20.92 | 255,702 | +0.74(+3.67%) |
Apr 18, 2019 | 20.18 | 20.18 | 20.18 | 0 | -0.01(-0.05%) | |
Apr 17, 2019 | 20.15 | 20.27 | 19.92 | 20.19 | 459,925 | +0.20(+1.00%) |
Apr 16, 2019 | 19.98 | 20.40 | 19.95 | 19.99 | 439,466 | +0.10(+0.50%) |
Apr 15, 2019 | 20.65 | 20.71 | 19.82 | 19.89 | 421,104 | -0.93(-4.47%) |
Apr 12, 2019 | 20.85 | 21.02 | 20.72 | 20.82 | 360,602 | +0.09(+0.43%) |
Apr 11, 2019 | 21.49 | 21.49 | 20.55 | 20.73 | 465,083 | -0.63(-2.95%) |
Apr 10, 2019 | 20.98 | 21.38 | 20.92 | 21.36 | 190,000 | +0.43(+2.05%) |
Apr 09, 2019 | 21.30 | 21.40 | 20.78 | 20.93 | 629,044 | -0.47(-2.20%) |
Apr 08, 2019 | 21.79 | 21.83 | 21.34 | 21.40 | 208,491 | -0.38(-1.74%) |
Apr 05, 2019 | 21.70 | 21.90 | 21.70 | 21.78 | 138,979 | +0.21(+0.97%) |
Apr 04, 2019 | 21.75 | 21.94 | 21.44 | 21.57 | 177,191 | -0.15(-0.69%) |
Apr 03, 2019 | 21.58 | 21.94 | 21.58 | 21.72 | 179,621 | +0.00(+0.00%) |
Apr 02, 2019 | 21.72 | 21.86 | 21.60 | 21.72 | 145,494 | +0.01(+0.05%) |
Apr 01, 2019 | 21.80 | 21.85 | 21.41 | 21.71 | 482,887 | +0.13(+0.60%) |
Mar 29, 2019 | 21.61 | 21.76 | 21.37 | 21.58 | 373,328 | -0.02(-0.09%) |
Mar 28, 2019 | 21.46 | 21.77 | 20.80 | 21.60 | 665,561 | -0.36(-1.64%) |
Mar 27, 2019 | 22.67 | 22.76 | 21.55 | 21.96 | 824,638 | -0.84(-3.68%) |
Mar 26, 2019 | 22.63 | 22.84 | 22.48 | 22.80 | 783,513 | +0.26(+1.15%) |
Mar 25, 2019 | 22.49 | 22.91 | 22.27 | 22.54 | 1,097,099 | -0.06(-0.27%) |
Mar 22, 2019 | 23.30 | 23.36 | 22.36 | 22.60 | 795,916 | -0.80(-3.42%) |
Mar 21, 2019 | 23.04 | 23.60 | 23.04 | 23.40 | 485,639 | +0.14(+0.60%) |
Mar 20, 2019 | 23.64 | 23.75 | 23.14 | 23.26 | 830,466 | -0.39(-1.65%) |
Mar 19, 2019 | 23.63 | 23.87 | 23.43 | 23.65 | 730,141 | +0.18(+0.77%) |
Mar 18, 2019 | 22.80 | 23.47 | 22.79 | 23.47 | 862,852 | +0.63(+2.76%) |
Mar 15, 2019 | 22.28 | 22.84 | 22.23 | 22.84 | 473,193 | +0.52(+2.33%) |
Mar 14, 2019 | 22.54 | 22.54 | 22.13 | 22.32 | 253,198 | -0.03(-0.13%) |
Mar 13, 2019 | 22.60 | 22.85 | 22.20 | 22.35 | 470,849 | +0.18(+0.81%) |
Mar 12, 2019 | 21.79 | 22.50 | 21.79 | 22.17 | 625,527 | +0.15(+0.68%) |
Mar 11, 2019 | 21.77 | 22.09 | 21.68 | 22.02 | 417,518 | +0.28(+1.29%) |
Mar 08, 2019 | 21.25 | 21.74 | 20.92 | 21.74 | 687,444 | +0.12(+0.56%) |
Mar 07, 2019 | 22.33 | 22.40 | 21.60 | 21.62 | 758,631 | -0.79(-3.53%) |
Mar 06, 2019 | 22.77 | 23.06 | 22.22 | 22.41 | 831,574 | -0.39(-1.71%) |
Mar 05, 2019 | 22.20 | 22.89 | 22.07 | 22.80 | 745,780 | +0.71(+3.21%) |
Mar 04, 2019 | 22.55 | 22.58 | 21.67 | 22.09 | 737,899 | -0.23(-1.03%) |
Mar 01, 2019 | 22.42 | 22.46 | 22.08 | 22.32 | 545,989 | +0.19(+0.86%) |
Feb 28, 2019 | 22.00 | 22.29 | 21.91 | 22.13 | 664,309 | +0.23(+1.05%) |
Feb 27, 2019 | 21.91 | 22.06 | 21.56 | 21.90 | 643,605 | +0.11(+0.50%) |
Feb 26, 2019 | 21.15 | 21.79 | 21.07 | 21.79 | 539,280 | +0.65(+3.07%) |
Feb 25, 2019 | 21.33 | 21.37 | 21.02 | 21.14 | 418,957 | -0.19(-0.89%) |
Feb 22, 2019 | 21.50 | 21.64 | 21.02 | 21.33 | 679,206 | -0.06(-0.28%) |
Feb 21, 2019 | 21.30 | 21.57 | 21.28 | 21.39 | 580,748 | -0.01(-0.05%) |
Feb 20, 2019 | 21.08 | 21.42 | 20.94 | 21.40 | 397,761 | +0.33(+1.57%) |
Feb 19, 2019 | 20.84 | 21.18 | 20.84 | 21.07 | 481,308 | +0.07(+0.33%) |
Feb 15, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.48(+2.34%) | |
Feb 14, 2019 | 20.68 | 20.78 | 20.28 | 20.52 | 505,921 | +0.05(+0.24%) |
Feb 13, 2019 | 20.35 | 20.74 | 20.35 | 20.47 | 942,148 | +0.27(+1.34%) |
Feb 12, 2019 | 19.53 | 20.50 | 19.34 | 20.20 | 823,773 | +0.45(+2.28%) |
Feb 11, 2019 | 20.65 | 20.70 | 19.65 | 19.75 | 690,555 | -0.60(-2.95%) |
Feb 08, 2019 | 20.75 | 21.00 | 20.32 | 20.35 | 456,068 | -0.54(-2.58%) |
Feb 07, 2019 | 20.35 | 21.13 | 20.10 | 20.89 | 908,551 | +0.35(+1.70%) |
Feb 06, 2019 | 21.09 | 21.29 | 20.05 | 20.54 | 1,230,505 | -1.05(-4.86%) |
Feb 05, 2019 | 21.85 | 22.15 | 21.05 | 21.59 | 1,101,428 | -0.37(-1.68%) |
Feb 04, 2019 | 21.21 | 22.57 | 21.18 | 21.96 | 1,292,887 | +1.02(+4.87%) |