Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.48 | 20.51 | 20.06 | 20.16 | 61,718 | -0.39(-1.90%) |
Apr 29, 2019 | 20.16 | 20.82 | 20.10 | 20.55 | 126,477 | +0.30(+1.48%) |
Apr 26, 2019 | 20.20 | 20.28 | 20.07 | 20.25 | 37,500 | +0.05(+0.25%) |
Apr 25, 2019 | 20.04 | 20.40 | 20.04 | 20.20 | 48,494 | -0.03(-0.15%) |
Apr 24, 2019 | 20.20 | 20.88 | 20.19 | 20.23 | 86,139 | -0.14(-0.69%) |
Apr 23, 2019 | 20.20 | 20.45 | 20.06 | 20.37 | 254,103 | +0.13(+0.64%) |
Apr 22, 2019 | 20.42 | 20.53 | 19.85 | 20.24 | 107,461 | -0.26(-1.27%) |
Apr 18, 2019 | 20.60 | 20.75 | 20.35 | 20.50 | 136,300 | -0.14(-0.68%) |
Apr 17, 2019 | 20.44 | 20.82 | 20.30 | 20.64 | 247,096 | +0.44(+2.18%) |
Apr 16, 2019 | 19.92 | 20.39 | 19.75 | 20.20 | 76,754 | +0.36(+1.81%) |
Apr 15, 2019 | 20.13 | 20.20 | 19.59 | 19.84 | 225,144 | -0.26(-1.29%) |
Apr 12, 2019 | 21.22 | 21.22 | 19.17 | 20.10 | 534,300 | -1.15(-5.41%) |
Apr 11, 2019 | 21.96 | 21.96 | 21.03 | 21.25 | 49,689 | -0.57(-2.61%) |
Apr 10, 2019 | 21.50 | 21.95 | 21.50 | 21.82 | 61,310 | +0.32(+1.49%) |
Apr 09, 2019 | 21.59 | 21.88 | 21.29 | 21.50 | 87,802 | -0.14(-0.65%) |
Apr 08, 2019 | 20.50 | 21.68 | 20.21 | 21.64 | 154,948 | +1.74(+8.74%) |
Apr 05, 2019 | 20.00 | 20.20 | 19.66 | 19.90 | 61,900 | +0.07(+0.35%) |
Apr 04, 2019 | 19.67 | 19.88 | 19.48 | 19.83 | 24,818 | +0.15(+0.76%) |
Apr 03, 2019 | 19.83 | 20.37 | 19.52 | 19.68 | 150,474 | -0.17(-0.86%) |
Apr 02, 2019 | 19.80 | 19.98 | 19.55 | 19.85 | 53,974 | +0.11(+0.56%) |
Apr 01, 2019 | 20.28 | 20.29 | 19.52 | 19.74 | 54,655 | -0.27(-1.35%) |
Mar 29, 2019 | 19.97 | 20.10 | 19.69 | 20.01 | 83,800 | -0.01(-0.05%) |
Mar 28, 2019 | 20.16 | 20.27 | 19.95 | 20.02 | 45,681 | -0.13(-0.65%) |
Mar 27, 2019 | 20.41 | 20.46 | 20.04 | 20.15 | 31,811 | -0.23(-1.13%) |
Mar 26, 2019 | 20.51 | 20.57 | 20.30 | 20.38 | 54,435 | +0.07(+0.34%) |
Mar 25, 2019 | 20.50 | 20.79 | 20.30 | 20.31 | 121,723 | -0.19(-0.93%) |
Mar 22, 2019 | 22.01 | 22.07 | 20.31 | 20.50 | 149,100 | -1.56(-7.07%) |
Mar 21, 2019 | 22.51 | 22.84 | 22.05 | 22.06 | 40,813 | -0.43(-1.91%) |
Mar 20, 2019 | 22.87 | 23.09 | 22.42 | 22.49 | 142,232 | -0.38(-1.66%) |
Mar 19, 2019 | 23.52 | 23.52 | 22.79 | 22.87 | 41,353 | -0.67(-2.85%) |
Mar 18, 2019 | 23.75 | 23.80 | 23.47 | 23.54 | 198,629 | -0.17(-0.72%) |
Mar 15, 2019 | 23.75 | 23.92 | 23.60 | 23.71 | 118,900 | -0.04(-0.17%) |
Mar 14, 2019 | 23.96 | 24.02 | 23.71 | 23.75 | 117,019 | -0.22(-0.92%) |
Mar 13, 2019 | 23.79 | 24.07 | 23.79 | 23.97 | 46,451 | +0.18(+0.76%) |
Mar 12, 2019 | 23.98 | 24.04 | 23.75 | 23.79 | 26,511 | -0.17(-0.71%) |
Mar 11, 2019 | 23.68 | 24.01 | 23.68 | 23.96 | 38,440 | +0.29(+1.23%) |
Mar 08, 2019 | 23.65 | 23.75 | 23.43 | 23.67 | 49,900 | +0.00(+0.00%) |
Mar 07, 2019 | 23.74 | 23.90 | 23.66 | 23.67 | 46,591 | -0.08(-0.34%) |
Mar 06, 2019 | 23.82 | 23.86 | 23.67 | 23.75 | 49,324 | -0.06(-0.25%) |
Mar 05, 2019 | 23.76 | 23.95 | 23.69 | 23.81 | 26,571 | +0.02(+0.08%) |
Mar 04, 2019 | 24.00 | 24.06 | 23.77 | 23.79 | 47,994 | -0.20(-0.83%) |
Mar 01, 2019 | 24.03 | 24.03 | 23.75 | 23.99 | 36,600 | +0.14(+0.59%) |
Feb 28, 2019 | 24.01 | 24.10 | 23.85 | 23.85 | 83,505 | -0.15(-0.62%) |
Feb 27, 2019 | 23.74 | 24.02 | 23.63 | 24.00 | 43,198 | +0.25(+1.05%) |
Feb 26, 2019 | 24.03 | 24.03 | 23.61 | 23.75 | 37,307 | -0.20(-0.84%) |
Feb 25, 2019 | 23.99 | 24.03 | 23.85 | 23.95 | 33,514 | -0.06(-0.25%) |
Feb 22, 2019 | 23.91 | 24.05 | 23.76 | 24.01 | 28,300 | +0.01(+0.04%) |
Feb 21, 2019 | 23.87 | 24.06 | 23.80 | 24.00 | 29,183 | +0.14(+0.59%) |
Feb 20, 2019 | 23.80 | 24.09 | 23.76 | 23.86 | 58,676 | -0.06(-0.25%) |
Feb 19, 2019 | 24.19 | 24.35 | 23.79 | 23.92 | 71,254 | -0.41(-1.69%) |
Feb 15, 2019 | 24.34 | 24.60 | 24.13 | 24.33 | 49,100 | +0.06(+0.25%) |
Feb 14, 2019 | 24.30 | 24.44 | 24.11 | 24.27 | 57,298 | -0.04(-0.16%) |
Feb 13, 2019 | 24.03 | 24.41 | 23.92 | 24.31 | 44,317 | +0.29(+1.21%) |
Feb 12, 2019 | 24.43 | 24.93 | 22.94 | 24.02 | 169,760 | -1.71(-6.65%) |
Feb 11, 2019 | 24.71 | 26.25 | 24.25 | 25.73 | 127,051 | +1.09(+4.42%) |
Feb 08, 2019 | 23.92 | 24.70 | 23.55 | 24.64 | 82,300 | +0.70(+2.92%) |
Feb 07, 2019 | 24.12 | 24.19 | 23.83 | 23.94 | 25,600 | -0.24(-0.99%) |
Feb 06, 2019 | 24.50 | 24.65 | 24.14 | 24.18 | 22,765 | -0.36(-1.47%) |
Feb 05, 2019 | 24.59 | 24.78 | 24.43 | 24.54 | 21,586 | -0.07(-0.28%) |
Feb 04, 2019 | 24.59 | 24.83 | 24.40 | 24.61 | 51,929 | +0.03(+0.12%) |