Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.70 | 20.74 | 20.00 | 20.14 | 344,041 | -0.50(-2.42%) |
Apr 29, 2019 | 20.99 | 21.10 | 20.53 | 20.64 | 518,800 | -0.29(-1.39%) |
Apr 26, 2019 | 21.13 | 21.33 | 20.74 | 20.93 | 256,800 | -0.17(-0.81%) |
Apr 25, 2019 | 20.78 | 21.18 | 20.54 | 21.10 | 320,853 | +0.29(+1.39%) |
Apr 24, 2019 | 20.96 | 21.28 | 20.57 | 20.81 | 381,157 | -0.14(-0.67%) |
Apr 23, 2019 | 20.32 | 21.15 | 19.77 | 20.95 | 886,994 | +0.62(+3.05%) |
Apr 22, 2019 | 20.23 | 20.50 | 20.08 | 20.33 | 359,379 | +0.12(+0.59%) |
Apr 18, 2019 | 20.40 | 20.65 | 19.81 | 20.21 | 645,200 | -0.19(-0.93%) |
Apr 17, 2019 | 21.53 | 21.53 | 20.04 | 20.40 | 950,760 | -0.98(-4.58%) |
Apr 16, 2019 | 21.69 | 21.86 | 21.13 | 21.38 | 387,367 | -0.20(-0.93%) |
Apr 15, 2019 | 21.74 | 21.97 | 21.25 | 21.58 | 339,830 | -0.10(-0.46%) |
Apr 12, 2019 | 22.07 | 22.08 | 21.50 | 21.68 | 478,400 | -0.26(-1.19%) |
Apr 11, 2019 | 22.31 | 22.65 | 21.83 | 21.94 | 694,472 | -0.35(-1.57%) |
Apr 10, 2019 | 22.45 | 22.77 | 22.13 | 22.29 | 486,739 | -0.08(-0.36%) |
Apr 09, 2019 | 22.59 | 22.94 | 22.12 | 22.37 | 1,029,183 | -0.36(-1.58%) |
Apr 08, 2019 | 23.14 | 23.20 | 22.56 | 22.73 | 404,004 | -0.47(-2.03%) |
Apr 05, 2019 | 23.49 | 23.70 | 23.01 | 23.20 | 478,300 | -0.15(-0.64%) |
Apr 04, 2019 | 23.18 | 24.17 | 23.18 | 23.35 | 626,243 | +0.24(+1.04%) |
Apr 03, 2019 | 22.50 | 23.16 | 22.42 | 23.11 | 478,193 | +0.68(+3.03%) |
Apr 02, 2019 | 22.20 | 22.53 | 21.98 | 22.43 | 457,808 | +0.24(+1.08%) |
Apr 01, 2019 | 22.49 | 22.86 | 22.16 | 22.19 | 387,364 | -0.16(-0.72%) |
Mar 29, 2019 | 22.24 | 22.50 | 21.79 | 22.35 | 568,800 | +0.31(+1.41%) |
Mar 28, 2019 | 22.04 | 22.62 | 21.91 | 22.04 | 439,384 | +0.03(+0.14%) |
Mar 27, 2019 | 22.56 | 22.71 | 21.76 | 22.01 | 456,315 | -0.61(-2.70%) |
Mar 26, 2019 | 22.45 | 22.75 | 21.97 | 22.62 | 506,142 | +0.45(+2.03%) |
Mar 25, 2019 | 22.33 | 22.60 | 21.30 | 22.17 | 659,357 | +0.69(+3.21%) |
Mar 22, 2019 | 22.01 | 22.14 | 21.44 | 21.48 | 618,500 | -0.59(-2.67%) |
Mar 21, 2019 | 21.15 | 22.22 | 20.94 | 22.07 | 435,281 | +0.92(+4.35%) |
Mar 20, 2019 | 21.66 | 21.82 | 21.08 | 21.15 | 443,401 | -0.52(-2.40%) |
Mar 19, 2019 | 22.33 | 22.62 | 21.60 | 21.67 | 767,089 | -0.73(-3.26%) |
Mar 18, 2019 | 23.00 | 23.29 | 22.10 | 22.40 | 971,891 | -1.06(-4.52%) |
Mar 15, 2019 | 23.44 | 23.67 | 23.27 | 23.46 | 627,000 | +0.12(+0.51%) |
Mar 14, 2019 | 23.66 | 24.12 | 23.32 | 23.34 | 567,869 | -0.31(-1.31%) |
Mar 13, 2019 | 23.41 | 23.86 | 23.05 | 23.65 | 583,529 | +0.32(+1.37%) |
Mar 12, 2019 | 23.12 | 23.56 | 22.84 | 23.33 | 405,781 | +0.28(+1.21%) |
Mar 11, 2019 | 23.55 | 23.55 | 22.82 | 23.05 | 779,500 | -0.31(-1.33%) |
Mar 08, 2019 | 23.16 | 23.44 | 22.70 | 23.36 | 404,100 | -0.05(-0.21%) |
Mar 07, 2019 | 23.49 | 23.73 | 22.66 | 23.41 | 557,450 | -0.08(-0.34%) |
Mar 06, 2019 | 25.44 | 25.45 | 23.40 | 23.49 | 854,221 | -1.99(-7.81%) |
Mar 05, 2019 | 24.85 | 25.80 | 24.60 | 25.48 | 640,601 | +0.70(+2.82%) |
Mar 04, 2019 | 24.29 | 25.81 | 24.29 | 24.78 | 929,649 | -0.11(-0.44%) |
Mar 01, 2019 | 23.80 | 24.94 | 22.81 | 24.89 | 1,074,200 | +0.80(+3.32%) |
Feb 28, 2019 | 25.02 | 25.16 | 24.03 | 24.09 | 676,214 | -0.82(-3.29%) |
Feb 27, 2019 | 24.63 | 25.53 | 24.24 | 24.91 | 858,152 | +0.29(+1.18%) |
Feb 26, 2019 | 24.13 | 24.87 | 23.89 | 24.62 | 580,807 | +0.36(+1.48%) |
Feb 25, 2019 | 24.00 | 24.32 | 23.40 | 24.26 | 617,999 | +0.54(+2.28%) |
Feb 22, 2019 | 22.91 | 23.73 | 22.75 | 23.72 | 522,100 | +0.79(+3.45%) |
Feb 21, 2019 | 23.22 | 23.54 | 22.67 | 22.93 | 480,562 | -0.27(-1.16%) |
Feb 20, 2019 | 23.15 | 23.40 | 22.56 | 23.20 | 551,822 | +0.20(+0.87%) |
Feb 19, 2019 | 24.15 | 24.63 | 22.96 | 23.00 | 671,156 | -1.21(-5.00%) |
Feb 15, 2019 | 23.75 | 24.23 | 23.14 | 24.21 | 814,800 | +0.63(+2.67%) |
Feb 14, 2019 | 23.73 | 24.11 | 22.51 | 23.58 | 909,168 | -0.23(-0.97%) |
Feb 13, 2019 | 24.73 | 24.95 | 23.75 | 23.81 | 702,651 | -0.97(-3.91%) |
Feb 12, 2019 | 24.30 | 24.90 | 23.96 | 24.78 | 554,506 | +0.69(+2.86%) |
Feb 11, 2019 | 24.52 | 24.52 | 23.35 | 24.09 | 639,862 | -0.52(-2.11%) |
Feb 08, 2019 | 24.19 | 24.81 | 24.14 | 24.61 | 539,500 | +0.20(+0.82%) |
Feb 07, 2019 | 24.51 | 25.29 | 24.07 | 24.41 | 624,688 | -0.31(-1.25%) |
Feb 06, 2019 | 24.05 | 24.85 | 23.76 | 24.72 | 534,593 | +0.68(+2.83%) |
Feb 05, 2019 | 24.28 | 24.83 | 23.93 | 24.04 | 727,156 | -0.04(-0.17%) |
Feb 04, 2019 | 23.53 | 24.08 | 23.28 | 24.08 | 361,056 | +0.56(+2.38%) |