Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.49 | 21.70 | 20.98 | 21.51 | 1,045,014 | +0.13(+0.62%) |
Apr 29, 2019 | 20.88 | 21.43 | 20.73 | 21.38 | 436,883 | +0.52(+2.49%) |
Apr 26, 2019 | 20.75 | 21.25 | 20.59 | 20.86 | 869,945 | -0.26(-1.25%) |
Apr 25, 2019 | 20.95 | 21.18 | 20.72 | 21.12 | 481,585 | -0.02(-0.08%) |
Apr 24, 2019 | 21.57 | 21.57 | 20.87 | 21.14 | 649,584 | -0.63(-2.91%) |
Apr 23, 2019 | 21.74 | 21.84 | 21.52 | 21.77 | 462,924 | -0.07(-0.32%) |
Apr 22, 2019 | 21.84 | 22.25 | 21.65 | 21.84 | 428,957 | +0.13(+0.61%) |
Apr 18, 2019 | 21.84 | 21.90 | 21.46 | 21.71 | 593,945 | -0.12(-0.56%) |
Apr 17, 2019 | 21.58 | 22.19 | 21.34 | 21.83 | 603,139 | +1.54(+7.56%) |
Apr 16, 2019 | 20.04 | 20.46 | 20.00 | 20.30 | 635,545 | -0.25(-1.23%) |
Apr 15, 2019 | 20.72 | 20.75 | 20.34 | 20.55 | 426,474 | -0.12(-0.59%) |
Apr 12, 2019 | 20.77 | 20.94 | 20.27 | 20.68 | 921,441 | -0.23(-1.10%) |
Apr 11, 2019 | 20.60 | 21.24 | 20.55 | 20.90 | 1,302,348 | +0.52(+2.57%) |
Apr 10, 2019 | 20.40 | 20.63 | 20.33 | 20.38 | 609,279 | +0.16(+0.81%) |
Apr 09, 2019 | 20.53 | 20.53 | 20.04 | 20.22 | 727,786 | -0.34(-1.67%) |
Apr 08, 2019 | 20.72 | 20.78 | 20.41 | 20.56 | 702,280 | +0.03(+0.16%) |
Apr 05, 2019 | 21.01 | 21.01 | 20.38 | 20.53 | 506,737 | -0.30(-1.45%) |
Apr 04, 2019 | 20.56 | 20.89 | 20.33 | 20.83 | 388,819 | +0.26(+1.27%) |
Apr 03, 2019 | 20.95 | 21.13 | 20.42 | 20.57 | 599,291 | -0.59(-2.78%) |
Apr 02, 2019 | 21.79 | 21.81 | 21.07 | 21.16 | 523,587 | -0.72(-3.29%) |
Apr 01, 2019 | 21.86 | 22.14 | 21.75 | 21.88 | 370,929 | +0.75(+3.56%) |
Mar 29, 2019 | 21.62 | 21.87 | 21.04 | 21.13 | 528,615 | -0.47(-2.16%) |
Mar 28, 2019 | 20.72 | 21.82 | 20.58 | 21.59 | 443,886 | +0.79(+3.77%) |
Mar 27, 2019 | 21.10 | 21.32 | 20.80 | 20.81 | 712,204 | -0.98(-4.51%) |
Mar 26, 2019 | 21.85 | 21.92 | 21.55 | 21.79 | 212,035 | +0.08(+0.38%) |
Mar 25, 2019 | 21.62 | 21.96 | 21.61 | 21.71 | 312,628 | -0.11(-0.49%) |
Mar 22, 2019 | 22.01 | 22.10 | 21.46 | 21.81 | 663,061 | -0.77(-3.41%) |
Mar 21, 2019 | 23.13 | 23.13 | 21.96 | 22.58 | 599,173 | -0.60(-2.58%) |
Mar 20, 2019 | 23.16 | 23.62 | 22.87 | 23.18 | 252,867 | -0.12(-0.53%) |
Mar 19, 2019 | 23.80 | 23.82 | 23.21 | 23.30 | 312,321 | -0.31(-1.32%) |
Mar 18, 2019 | 23.45 | 23.74 | 23.39 | 23.61 | 156,002 | +0.11(+0.49%) |
Mar 15, 2019 | 23.52 | 23.73 | 23.45 | 23.50 | 342,958 | +0.05(+0.21%) |
Mar 14, 2019 | 22.89 | 23.82 | 22.89 | 23.45 | 342,437 | -0.21(-0.90%) |
Mar 13, 2019 | 23.28 | 23.67 | 23.13 | 23.66 | 227,139 | +0.33(+1.40%) |
Mar 12, 2019 | 23.54 | 23.64 | 23.20 | 23.33 | 260,034 | -0.15(-0.63%) |
Mar 11, 2019 | 23.41 | 23.54 | 23.35 | 23.48 | 201,868 | +0.25(+1.09%) |
Mar 08, 2019 | 23.16 | 23.38 | 22.83 | 23.23 | 214,990 | +0.38(+1.65%) |
Mar 07, 2019 | 23.43 | 23.43 | 22.56 | 22.85 | 340,583 | -0.33(-1.41%) |
Mar 06, 2019 | 23.91 | 23.96 | 23.18 | 23.18 | 449,203 | -0.65(-2.75%) |
Mar 05, 2019 | 23.74 | 23.92 | 23.60 | 23.83 | 184,108 | +0.16(+0.66%) |
Mar 04, 2019 | 23.92 | 23.92 | 23.56 | 23.68 | 259,778 | -0.19(-0.79%) |
Mar 01, 2019 | 23.67 | 23.87 | 23.36 | 23.87 | 291,135 | +0.28(+1.18%) |
Feb 28, 2019 | 24.01 | 24.14 | 23.56 | 23.59 | 406,341 | -0.56(-2.30%) |
Feb 27, 2019 | 24.13 | 24.19 | 23.73 | 24.14 | 425,421 | -0.35(-1.44%) |
Feb 26, 2019 | 24.75 | 24.86 | 24.46 | 24.50 | 281,604 | +0.11(+0.44%) |
Feb 25, 2019 | 24.46 | 24.55 | 24.23 | 24.39 | 170,703 | +0.02(+0.07%) |
Feb 22, 2019 | 24.25 | 24.38 | 24.10 | 24.37 | 265,713 | +0.34(+1.43%) |
Feb 21, 2019 | 24.27 | 24.33 | 23.71 | 24.03 | 704,907 | -0.28(-1.14%) |
Feb 20, 2019 | 24.49 | 24.65 | 24.25 | 24.31 | 335,802 | -0.16(-0.64%) |
Feb 19, 2019 | 24.23 | 24.58 | 24.23 | 24.46 | 260,512 | -0.07(-0.30%) |
Feb 15, 2019 | 24.50 | 24.63 | 24.26 | 24.54 | 198,490 | +0.23(+0.94%) |
Feb 14, 2019 | 23.89 | 24.46 | 23.87 | 24.31 | 347,370 | +0.24(+0.99%) |
Feb 13, 2019 | 23.83 | 24.14 | 23.74 | 24.07 | 777,124 | +0.11(+0.44%) |
Feb 12, 2019 | 23.67 | 24.12 | 23.23 | 23.96 | 396,618 | +0.61(+2.63%) |
Feb 11, 2019 | 23.32 | 23.44 | 22.80 | 23.35 | 737,073 | +0.67(+2.96%) |
Feb 08, 2019 | 23.23 | 23.23 | 22.63 | 22.68 | 474,470 | -0.25(-1.07%) |
Feb 07, 2019 | 23.24 | 23.24 | 22.76 | 22.93 | 404,651 | -0.62(-2.64%) |
Feb 06, 2019 | 23.69 | 23.91 | 23.44 | 23.55 | 279,443 | -0.25(-1.07%) |
Feb 05, 2019 | 23.63 | 23.98 | 23.55 | 23.80 | 520,755 | +0.37(+1.57%) |
Feb 04, 2019 | 23.20 | 23.59 | 23.08 | 23.43 | 161,211 | +0.02(+0.10%) |