Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.20 | 22.30 | 21.92 | 22.09 | 430,633 | -0.08(-0.36%) |
Apr 29, 2019 | 22.25 | 22.36 | 22.14 | 22.17 | 445,560 | -0.10(-0.45%) |
Apr 26, 2019 | 22.38 | 22.45 | 22.14 | 22.27 | 520,093 | -0.12(-0.54%) |
Apr 25, 2019 | 22.88 | 22.97 | 22.39 | 22.39 | 823,220 | -0.72(-3.12%) |
Apr 24, 2019 | 23.36 | 23.39 | 23.08 | 23.11 | 311,622 | -0.19(-0.82%) |
Apr 23, 2019 | 23.25 | 23.67 | 23.25 | 23.30 | 485,662 | -0.03(-0.13%) |
Apr 22, 2019 | 23.37 | 23.57 | 23.26 | 23.33 | 281,590 | +0.00(+0.00%) |
Apr 18, 2019 | 23.33 | 23.33 | 23.33 | 0 | -0.16(-0.68%) | |
Apr 17, 2019 | 23.58 | 23.58 | 23.35 | 23.49 | 211,693 | -0.01(-0.04%) |
Apr 16, 2019 | 23.56 | 23.59 | 23.28 | 23.50 | 364,743 | -0.03(-0.13%) |
Apr 15, 2019 | 23.61 | 23.69 | 23.49 | 23.53 | 224,769 | -0.13(-0.55%) |
Apr 12, 2019 | 23.61 | 23.72 | 23.40 | 23.66 | 258,514 | +0.20(+0.85%) |
Apr 11, 2019 | 23.50 | 23.71 | 23.35 | 23.46 | 289,370 | -0.04(-0.17%) |
Apr 10, 2019 | 23.35 | 23.51 | 23.16 | 23.50 | 358,950 | +0.23(+0.99%) |
Apr 09, 2019 | 23.38 | 23.44 | 22.99 | 23.27 | 274,139 | -0.13(-0.56%) |
Apr 08, 2019 | 23.21 | 23.62 | 23.21 | 23.40 | 358,508 | +0.06(+0.26%) |
Apr 05, 2019 | 23.27 | 23.66 | 23.19 | 23.34 | 516,229 | +0.08(+0.34%) |
Apr 04, 2019 | 23.68 | 23.68 | 23.16 | 23.26 | 359,376 | -0.44(-1.86%) |
Apr 03, 2019 | 23.43 | 23.75 | 23.38 | 23.70 | 601,198 | +0.27(+1.15%) |
Apr 02, 2019 | 22.95 | 23.46 | 22.95 | 23.43 | 534,627 | +0.48(+2.09%) |
Apr 01, 2019 | 23.13 | 23.13 | 22.74 | 22.95 | 198,792 | -0.02(-0.09%) |
Mar 29, 2019 | 22.98 | 23.06 | 22.72 | 22.97 | 477,137 | +0.11(+0.48%) |
Mar 28, 2019 | 22.97 | 23.15 | 22.81 | 22.86 | 273,836 | -0.43(-1.85%) |
Mar 27, 2019 | 23.27 | 23.53 | 23.11 | 23.29 | 538,197 | -0.02(-0.09%) |
Mar 26, 2019 | 23.00 | 23.32 | 22.94 | 23.31 | 440,529 | +0.43(+1.88%) |
Mar 25, 2019 | 22.79 | 23.15 | 22.73 | 22.88 | 331,814 | +0.01(+0.04%) |
Mar 22, 2019 | 23.51 | 23.53 | 22.85 | 22.87 | 764,535 | -0.67(-2.85%) |
Mar 21, 2019 | 23.31 | 23.63 | 23.28 | 23.54 | 704,565 | +0.13(+0.56%) |
Mar 20, 2019 | 23.18 | 23.47 | 23.02 | 23.41 | 593,140 | +0.20(+0.86%) |
Mar 19, 2019 | 23.15 | 23.35 | 23.02 | 23.21 | 342,440 | +0.10(+0.43%) |
Mar 18, 2019 | 22.78 | 23.17 | 22.70 | 23.11 | 299,983 | +0.40(+1.76%) |
Mar 15, 2019 | 22.93 | 23.05 | 22.58 | 22.71 | 650,204 | -0.33(-1.43%) |
Mar 14, 2019 | 22.81 | 23.08 | 22.76 | 23.04 | 342,288 | +0.23(+1.01%) |
Mar 13, 2019 | 22.70 | 22.91 | 22.47 | 22.81 | 226,804 | +0.19(+0.84%) |
Mar 12, 2019 | 22.85 | 22.90 | 22.56 | 22.62 | 281,837 | -0.17(-0.75%) |
Mar 11, 2019 | 22.28 | 22.93 | 22.27 | 22.79 | 381,253 | +0.55(+2.47%) |
Mar 08, 2019 | 22.25 | 22.43 | 22.04 | 22.24 | 403,433 | -0.22(-0.98%) |
Mar 07, 2019 | 22.60 | 22.96 | 22.42 | 22.46 | 471,569 | -0.11(-0.49%) |
Mar 06, 2019 | 21.81 | 22.64 | 21.80 | 22.57 | 688,021 | +0.78(+3.58%) |
Mar 05, 2019 | 22.63 | 22.75 | 21.32 | 21.79 | 856,262 | -0.02(-0.09%) |
Mar 04, 2019 | 21.60 | 21.86 | 21.30 | 21.81 | 409,389 | +0.33(+1.54%) |
Mar 01, 2019 | 21.41 | 21.78 | 21.33 | 21.48 | 281,077 | +0.19(+0.89%) |
Feb 28, 2019 | 21.24 | 21.35 | 21.02 | 21.29 | 1,379,053 | +0.03(+0.14%) |
Feb 27, 2019 | 21.20 | 21.31 | 20.99 | 21.26 | 352,802 | +0.21(+1.00%) |
Feb 26, 2019 | 21.10 | 21.34 | 21.05 | 21.05 | 189,396 | -0.07(-0.33%) |
Feb 25, 2019 | 21.14 | 21.28 | 20.97 | 21.12 | 281,705 | -0.09(-0.42%) |
Feb 22, 2019 | 20.98 | 21.45 | 20.95 | 21.21 | 171,306 | +0.31(+1.48%) |
Feb 21, 2019 | 20.98 | 21.08 | 20.80 | 20.90 | 236,314 | -0.08(-0.38%) |
Feb 20, 2019 | 21.02 | 21.10 | 20.79 | 20.98 | 217,957 | -0.04(-0.19%) |
Feb 19, 2019 | 21.18 | 21.21 | 20.78 | 21.02 | 267,323 | -0.25(-1.18%) |
Feb 15, 2019 | 21.27 | 21.27 | 21.27 | 0 | +0.63(+3.05%) | |
Feb 14, 2019 | 20.35 | 20.72 | 20.00 | 20.64 | 415,052 | +0.25(+1.23%) |
Feb 13, 2019 | 20.35 | 20.45 | 20.18 | 20.39 | 184,707 | +0.04(+0.20%) |
Feb 12, 2019 | 19.71 | 20.37 | 19.65 | 20.35 | 319,245 | +0.76(+3.88%) |
Feb 11, 2019 | 19.60 | 19.64 | 19.43 | 19.59 | 150,646 | -0.01(-0.05%) |
Feb 08, 2019 | 19.68 | 19.78 | 19.42 | 19.60 | 194,733 | -0.18(-0.91%) |
Feb 07, 2019 | 20.09 | 20.09 | 19.66 | 19.78 | 395,334 | -0.38(-1.88%) |
Feb 06, 2019 | 20.14 | 20.30 | 19.91 | 20.16 | 275,471 | +0.02(+0.10%) |
Feb 05, 2019 | 19.99 | 20.31 | 19.93 | 20.14 | 354,881 | +0.22(+1.10%) |
Feb 04, 2019 | 20.15 | 20.15 | 19.68 | 19.92 | 315,522 | -0.32(-1.58%) |