Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.97 | 21.24 | 20.86 | 21.00 | 4,472 | +0.06(+0.29%) |
Apr 29, 2019 | 20.70 | 21.00 | 20.32 | 20.94 | 2,233 | +0.71(+3.54%) |
Apr 26, 2019 | 20.51 | 20.93 | 20.23 | 20.23 | 1,600 | +0.05(+0.27%) |
Apr 25, 2019 | 20.60 | 20.81 | 20.17 | 20.17 | 2,435 | -0.33(-1.61%) |
Apr 24, 2019 | 20.61 | 20.82 | 20.50 | 20.50 | 1,256 | -0.01(-0.05%) |
Apr 23, 2019 | 20.76 | 21.38 | 20.48 | 20.51 | 1,927 | -1.97(-8.76%) |
Apr 22, 2019 | 20.16 | 22.48 | 20.16 | 22.48 | 2,223 | +2.32(+11.48%) |
Apr 18, 2019 | 20.74 | 20.93 | 20.16 | 20.16 | 1,000 | -0.86(-4.07%) |
Apr 17, 2019 | 21.48 | 21.54 | 21.00 | 21.02 | 1,834 | -0.18(-0.85%) |
Apr 16, 2019 | 21.60 | 22.00 | 21.10 | 21.20 | 1,236 | -0.52(-2.39%) |
Apr 15, 2019 | 21.99 | 22.02 | 21.72 | 21.72 | 2,606 | +0.05(+0.23%) |
Apr 12, 2019 | 21.55 | 22.09 | 21.23 | 21.67 | 4,900 | +0.53(+2.48%) |
Apr 11, 2019 | 21.87 | 21.87 | 21.14 | 21.14 | 428 | -1.23(-5.52%) |
Apr 10, 2019 | 21.33 | 22.38 | 21.07 | 22.38 | 3,518 | +0.93(+4.34%) |
Apr 09, 2019 | 21.62 | 21.62 | 21.17 | 21.45 | 2,347 | +0.50(+2.39%) |
Apr 08, 2019 | 22.36 | 22.36 | 20.95 | 20.95 | 9,450 | -1.69(-7.46%) |
Apr 05, 2019 | 22.66 | 22.66 | 21.93 | 22.64 | 1,800 | +0.46(+2.07%) |
Apr 04, 2019 | 22.86 | 22.86 | 22.16 | 22.18 | 879 | +1.23(+5.87%) |
Apr 03, 2019 | 22.45 | 22.57 | 20.95 | 20.95 | 5,759 | -1.48(-6.60%) |
Apr 02, 2019 | 22.40 | 22.82 | 22.30 | 22.43 | 1,919 | +0.48(+2.19%) |
Apr 01, 2019 | 22.10 | 22.20 | 21.90 | 21.95 | 4,557 | +1.55(+7.60%) |
Mar 29, 2019 | 21.09 | 21.27 | 20.40 | 20.40 | 9,500 | +0.18(+0.89%) |
Mar 28, 2019 | 21.29 | 21.30 | 20.22 | 20.22 | 4,256 | +0.02(+0.10%) |
Mar 27, 2019 | 21.39 | 21.46 | 20.20 | 20.20 | 1,633 | -0.80(-3.81%) |
Mar 26, 2019 | 20.85 | 21.31 | 20.73 | 21.00 | 12,009 | +0.54(+2.64%) |
Mar 25, 2019 | 20.58 | 21.02 | 20.40 | 20.46 | 7,501 | -0.06(-0.29%) |
Mar 22, 2019 | 21.99 | 21.99 | 20.52 | 20.52 | 6,400 | -1.35(-6.17%) |
Mar 21, 2019 | 22.16 | 22.34 | 21.78 | 21.87 | 6,340 | -0.73(-3.23%) |
Mar 20, 2019 | 22.50 | 22.60 | 22.21 | 22.60 | 5,464 | +0.06(+0.27%) |
Mar 19, 2019 | 22.99 | 22.99 | 22.20 | 22.54 | 9,838 | +0.67(+3.06%) |
Mar 18, 2019 | 22.02 | 22.80 | 21.82 | 21.87 | 9,645 | +0.27(+1.25%) |
Mar 15, 2019 | 21.65 | 21.68 | 21.60 | 21.60 | 800 | +0.30(+1.41%) |
Mar 14, 2019 | 21.35 | 21.47 | 21.25 | 21.30 | 3,843 | +0.15(+0.71%) |
Mar 13, 2019 | 21.65 | 21.65 | 21.15 | 21.15 | 1,955 | -0.35(-1.61%) |
Mar 12, 2019 | 21.47 | 21.50 | 21.37 | 21.50 | 1,992 | +0.68(+3.24%) |
Mar 11, 2019 | 21.41 | 21.43 | 20.81 | 20.82 | 2,633 | +0.01(+0.05%) |
Mar 08, 2019 | 20.95 | 21.08 | 20.81 | 20.81 | 2,000 | +0.01(+0.05%) |
Mar 07, 2019 | 21.05 | 21.05 | 20.80 | 20.80 | 1,208 | -0.10(-0.48%) |
Mar 06, 2019 | 21.44 | 21.56 | 20.90 | 20.90 | 7,600 | -0.70(-3.24%) |
Mar 05, 2019 | 21.37 | 21.70 | 21.32 | 21.60 | 3,826 | +0.60(+2.85%) |
Mar 04, 2019 | 21.00 | 21.22 | 21.00 | 21.00 | 974 | +0.10(+0.48%) |
Mar 01, 2019 | 20.80 | 20.90 | 20.57 | 20.90 | 2,500 | +0.05(+0.24%) |
Feb 28, 2019 | 20.50 | 20.88 | 20.50 | 20.85 | 5,682 | +0.34(+1.66%) |
Feb 27, 2019 | 20.90 | 20.92 | 20.40 | 20.51 | 1,390 | -0.36(-1.72%) |
Feb 26, 2019 | 20.51 | 20.94 | 20.36 | 20.87 | 4,499 | +0.43(+2.10%) |
Feb 25, 2019 | 20.74 | 20.94 | 20.44 | 20.44 | 8,260 | +0.32(+1.59%) |
Feb 22, 2019 | 20.24 | 20.24 | 20.00 | 20.12 | 5,700 | -0.06(-0.30%) |
Feb 21, 2019 | 20.31 | 20.62 | 20.18 | 20.18 | 1,555 | -0.99(-4.68%) |
Feb 20, 2019 | 20.02 | 21.17 | 20.02 | 21.17 | 1,235 | +0.59(+2.87%) |
Feb 19, 2019 | 20.32 | 20.77 | 20.32 | 20.58 | 5,354 | +0.20(+0.98%) |
Feb 15, 2019 | 20.63 | 20.80 | 20.20 | 20.38 | 7,000 | +0.25(+1.24%) |
Feb 14, 2019 | 20.20 | 20.59 | 20.13 | 20.13 | 1,169 | -1.20(-5.63%) |
Feb 13, 2019 | 20.67 | 21.33 | 20.12 | 21.33 | 1,056 | +1.08(+5.33%) |
Feb 12, 2019 | 20.73 | 20.97 | 20.20 | 20.25 | 1,865 | -0.30(-1.46%) |
Feb 11, 2019 | 20.57 | 20.57 | 20.35 | 20.55 | 1,791 | -0.20(-0.96%) |
Feb 08, 2019 | 20.79 | 20.83 | 20.60 | 20.75 | 1,900 | -0.07(-0.34%) |
Feb 07, 2019 | 21.14 | 21.39 | 20.82 | 20.82 | 727 | -0.49(-2.30%) |
Feb 06, 2019 | 21.60 | 21.70 | 21.30 | 21.31 | 918 | -0.29(-1.34%) |
Feb 05, 2019 | 22.00 | 22.02 | 21.60 | 21.60 | 5,598 | -1.60(-6.90%) |
Feb 04, 2019 | 21.61 | 23.20 | 21.39 | 23.20 | 2,304 | +1.79(+8.36%) |