Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.71 | 21.78 | 19.50 | 20.83 | 1,214,875 | -0.06(-0.29%) |
Apr 29, 2019 | 20.58 | 21.44 | 20.56 | 20.89 | 708,772 | +0.42(+2.05%) |
Apr 26, 2019 | 20.28 | 20.48 | 20.11 | 20.47 | 530,300 | +0.21(+1.04%) |
Apr 25, 2019 | 20.02 | 20.50 | 19.67 | 20.26 | 378,522 | +0.28(+1.40%) |
Apr 24, 2019 | 20.16 | 20.24 | 19.71 | 19.98 | 532,558 | -0.19(-0.94%) |
Apr 23, 2019 | 19.97 | 20.49 | 19.76 | 20.17 | 681,852 | +0.19(+0.95%) |
Apr 22, 2019 | 19.56 | 20.10 | 19.34 | 19.98 | 414,271 | +0.32(+1.63%) |
Apr 18, 2019 | 19.50 | 19.86 | 18.90 | 19.66 | 677,500 | +0.09(+0.46%) |
Apr 17, 2019 | 20.59 | 20.65 | 19.25 | 19.57 | 1,199,570 | -1.06(-5.14%) |
Apr 16, 2019 | 21.64 | 21.68 | 20.48 | 20.63 | 673,882 | -0.93(-4.31%) |
Apr 15, 2019 | 21.92 | 22.12 | 21.16 | 21.56 | 810,975 | -0.24(-1.10%) |
Apr 12, 2019 | 21.99 | 22.17 | 21.71 | 21.80 | 508,000 | -0.03(-0.14%) |
Apr 11, 2019 | 21.95 | 22.11 | 21.63 | 21.83 | 487,843 | -0.09(-0.41%) |
Apr 10, 2019 | 21.48 | 22.00 | 21.28 | 21.92 | 819,739 | +0.56(+2.62%) |
Apr 09, 2019 | 20.87 | 21.68 | 20.80 | 21.36 | 794,403 | +0.49(+2.35%) |
Apr 08, 2019 | 20.83 | 20.89 | 20.40 | 20.87 | 408,955 | -0.03(-0.14%) |
Apr 05, 2019 | 20.74 | 21.25 | 20.64 | 20.90 | 697,900 | +0.17(+0.82%) |
Apr 04, 2019 | 20.87 | 21.13 | 20.38 | 20.73 | 397,064 | -0.13(-0.62%) |
Apr 03, 2019 | 20.82 | 21.01 | 20.62 | 20.86 | 798,493 | +0.22(+1.07%) |
Apr 02, 2019 | 20.49 | 20.88 | 20.23 | 20.64 | 688,087 | +0.08(+0.39%) |
Apr 01, 2019 | 21.10 | 21.41 | 20.25 | 20.56 | 1,337,483 | +0.10(+0.49%) |
Mar 29, 2019 | 19.80 | 20.53 | 19.56 | 20.46 | 1,177,400 | +0.89(+4.55%) |
Mar 28, 2019 | 19.18 | 19.66 | 19.05 | 19.57 | 570,054 | +0.47(+2.46%) |
Mar 27, 2019 | 19.36 | 19.49 | 18.74 | 19.10 | 514,983 | -0.29(-1.50%) |
Mar 26, 2019 | 19.49 | 19.78 | 19.32 | 19.39 | 447,727 | +0.04(+0.21%) |
Mar 25, 2019 | 18.75 | 19.46 | 18.60 | 19.35 | 599,377 | +0.59(+3.14%) |
Mar 22, 2019 | 19.77 | 19.92 | 18.71 | 18.76 | 662,500 | -1.08(-5.44%) |
Mar 21, 2019 | 19.42 | 20.29 | 19.42 | 19.84 | 642,879 | +0.40(+2.06%) |
Mar 20, 2019 | 19.59 | 19.81 | 19.28 | 19.44 | 665,532 | -0.18(-0.92%) |
Mar 19, 2019 | 19.84 | 19.89 | 19.41 | 19.62 | 763,874 | -0.13(-0.66%) |
Mar 18, 2019 | 19.95 | 20.31 | 19.27 | 19.75 | 917,981 | -0.14(-0.70%) |
Mar 15, 2019 | 19.82 | 19.99 | 19.61 | 19.89 | 2,855,100 | +0.12(+0.61%) |
Mar 14, 2019 | 19.68 | 20.01 | 19.63 | 19.77 | 427,111 | +0.18(+0.92%) |
Mar 13, 2019 | 19.65 | 19.83 | 19.48 | 19.59 | 531,576 | +0.15(+0.77%) |
Mar 12, 2019 | 19.15 | 19.68 | 19.02 | 19.44 | 569,379 | +0.38(+1.99%) |
Mar 11, 2019 | 18.85 | 19.25 | 18.68 | 19.06 | 585,811 | +0.30(+1.60%) |
Mar 08, 2019 | 18.44 | 18.78 | 18.35 | 18.76 | 492,100 | +0.04(+0.21%) |
Mar 07, 2019 | 18.34 | 18.86 | 18.00 | 18.72 | 654,581 | +0.35(+1.91%) |
Mar 06, 2019 | 19.38 | 19.44 | 18.28 | 18.37 | 842,677 | -1.03(-5.31%) |
Mar 05, 2019 | 19.19 | 19.55 | 19.01 | 19.40 | 585,908 | +0.21(+1.09%) |
Mar 04, 2019 | 19.53 | 19.66 | 19.00 | 19.19 | 958,979 | -0.13(-0.67%) |
Mar 01, 2019 | 19.67 | 19.92 | 19.20 | 19.32 | 1,598,200 | -0.28(-1.43%) |
Feb 28, 2019 | 19.30 | 19.69 | 19.23 | 19.60 | 747,714 | +0.26(+1.34%) |
Feb 27, 2019 | 18.80 | 19.46 | 18.67 | 19.34 | 1,277,903 | +0.49(+2.60%) |
Feb 26, 2019 | 19.24 | 19.30 | 18.61 | 18.85 | 1,323,227 | -0.45(-2.33%) |
Feb 25, 2019 | 19.05 | 19.44 | 19.00 | 19.30 | 840,902 | +0.32(+1.69%) |
Feb 22, 2019 | 18.63 | 19.07 | 18.36 | 18.98 | 902,900 | +0.48(+2.59%) |
Feb 21, 2019 | 18.33 | 18.68 | 18.09 | 18.50 | 754,319 | +0.05(+0.27%) |
Feb 20, 2019 | 18.71 | 18.71 | 17.49 | 18.45 | 1,122,651 | +0.30(+1.65%) |
Feb 19, 2019 | 17.35 | 18.29 | 16.30 | 18.15 | 2,500,138 | +0.51(+2.89%) |
Feb 15, 2019 | 17.56 | 17.91 | 17.47 | 17.64 | 948,400 | +0.21(+1.20%) |
Feb 14, 2019 | 17.20 | 17.61 | 17.13 | 17.43 | 923,929 | +0.20(+1.16%) |
Feb 13, 2019 | 16.98 | 17.32 | 16.92 | 17.23 | 610,563 | +0.23(+1.35%) |
Feb 12, 2019 | 16.86 | 17.00 | 16.67 | 17.00 | 389,403 | +0.29(+1.74%) |
Feb 11, 2019 | 16.63 | 16.80 | 16.53 | 16.71 | 418,807 | +0.17(+1.03%) |
Feb 08, 2019 | 16.27 | 16.57 | 16.04 | 16.54 | 349,800 | +0.23(+1.41%) |
Feb 07, 2019 | 16.52 | 16.60 | 16.29 | 16.31 | 511,073 | -0.23(-1.39%) |
Feb 06, 2019 | 16.84 | 16.99 | 16.51 | 16.54 | 696,305 | -0.37(-2.19%) |
Feb 05, 2019 | 16.59 | 16.95 | 16.35 | 16.91 | 895,223 | +0.37(+2.24%) |
Feb 04, 2019 | 16.41 | 16.66 | 16.19 | 16.54 | 995,338 | +0.14(+0.85%) |