Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.78 | 20.93 | 20.50 | 20.50 | 85,209 | -0.22(-1.07%) |
Apr 29, 2019 | 21.03 | 21.03 | 20.67 | 20.72 | 22,138 | -0.31(-1.46%) |
Apr 26, 2019 | 20.93 | 21.07 | 20.61 | 21.03 | 31,312 | +0.05(+0.26%) |
Apr 25, 2019 | 20.97 | 21.02 | 20.93 | 20.98 | 3,634 | +0.05(+0.22%) |
Apr 24, 2019 | 20.94 | 20.96 | 20.87 | 20.93 | 13,288 | +0.06(+0.31%) |
Apr 23, 2019 | 20.74 | 20.96 | 20.74 | 20.87 | 25,255 | +0.16(+0.76%) |
Apr 22, 2019 | 20.68 | 20.74 | 20.68 | 20.71 | 9,497 | -0.04(-0.17%) |
Apr 18, 2019 | 20.70 | 20.77 | 20.70 | 20.75 | 7,967 | -0.02(-0.12%) |
Apr 17, 2019 | 20.73 | 20.78 | 20.69 | 20.77 | 18,241 | -0.01(-0.05%) |
Apr 16, 2019 | 20.71 | 20.78 | 20.67 | 20.78 | 11,742 | +0.12(+0.60%) |
Apr 15, 2019 | 20.71 | 20.71 | 20.60 | 20.66 | 13,050 | +0.05(+0.24%) |
Apr 12, 2019 | 20.55 | 20.70 | 20.52 | 20.61 | 9,925 | +0.10(+0.48%) |
Apr 11, 2019 | 20.52 | 20.67 | 20.50 | 20.51 | 13,559 | -0.08(-0.38%) |
Apr 10, 2019 | 20.63 | 20.85 | 20.43 | 20.59 | 11,317 | +0.01(+0.07%) |
Apr 09, 2019 | 20.65 | 20.66 | 20.48 | 20.57 | 17,634 | -0.19(-0.93%) |
Apr 08, 2019 | 20.92 | 20.95 | 20.58 | 20.77 | 21,781 | -0.21(-0.99%) |
Apr 05, 2019 | 20.94 | 20.97 | 20.88 | 20.97 | 18,312 | -0.02(-0.10%) |
Apr 04, 2019 | 21.00 | 21.00 | 20.78 | 21.00 | 13,170 | +0.14(+0.65%) |
Apr 03, 2019 | 20.90 | 21.00 | 20.59 | 20.86 | 17,744 | -0.09(-0.44%) |
Apr 02, 2019 | 20.88 | 20.99 | 20.85 | 20.95 | 15,381 | -0.02(-0.10%) |
Apr 01, 2019 | 20.67 | 21.02 | 20.42 | 20.97 | 45,561 | +0.39(+1.88%) |
Mar 29, 2019 | 20.44 | 20.59 | 20.24 | 20.59 | 53,259 | +0.32(+1.59%) |
Mar 28, 2019 | 20.22 | 20.43 | 20.22 | 20.27 | 20,495 | -0.02(-0.11%) |
Mar 27, 2019 | 20.62 | 20.62 | 20.17 | 20.29 | 38,985 | -0.24(-1.18%) |
Mar 26, 2019 | 20.70 | 20.73 | 20.47 | 20.53 | 11,754 | -0.18(-0.86%) |
Mar 25, 2019 | 20.70 | 20.87 | 20.57 | 20.71 | 15,235 | +0.07(+0.35%) |
Mar 22, 2019 | 20.61 | 20.74 | 20.60 | 20.64 | 8,806 | -0.12(-0.59%) |
Mar 21, 2019 | 20.61 | 21.02 | 20.61 | 20.76 | 13,644 | +0.06(+0.31%) |
Mar 20, 2019 | 20.71 | 20.89 | 20.65 | 20.70 | 3,322 | -0.04(-0.17%) |
Mar 19, 2019 | 20.95 | 20.95 | 20.62 | 20.73 | 37,455 | -0.11(-0.55%) |
Mar 18, 2019 | 20.86 | 21.09 | 20.82 | 20.85 | 9,342 | -0.03(-0.14%) |
Mar 15, 2019 | 20.80 | 20.87 | 20.80 | 20.87 | 4,892 | +0.01(+0.07%) |
Mar 14, 2019 | 20.98 | 20.98 | 20.79 | 20.86 | 21,347 | +0.05(+0.24%) |
Mar 13, 2019 | 20.82 | 20.82 | 20.61 | 20.81 | 17,468 | +0.13(+0.65%) |
Mar 12, 2019 | 20.80 | 20.88 | 20.64 | 20.68 | 22,325 | -0.08(-0.41%) |
Mar 11, 2019 | 20.76 | 20.88 | 20.55 | 20.76 | 30,201 | +0.00(+0.00%) |
Mar 08, 2019 | 20.44 | 20.76 | 20.44 | 20.76 | 18,342 | +0.19(+0.92%) |
Mar 07, 2019 | 20.75 | 20.78 | 20.57 | 20.57 | 25,018 | -0.21(-1.02%) |
Mar 06, 2019 | 20.62 | 20.78 | 20.51 | 20.78 | 18,538 | +0.03(+0.14%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.43 | 20.75 | 19,083 | -0.04(-0.17%) |
Mar 04, 2019 | 20.68 | 20.85 | 20.50 | 20.79 | 11,543 | +0.04(+0.20%) |
Mar 01, 2019 | 20.81 | 20.89 | 20.52 | 20.75 | 62,706 | +0.06(+0.27%) |
Feb 28, 2019 | 20.14 | 20.93 | 20.11 | 20.69 | 203,166 | +0.44(+2.19%) |
Feb 27, 2019 | 19.97 | 20.32 | 19.91 | 20.25 | 83,559 | +0.27(+1.37%) |
Feb 26, 2019 | 19.97 | 20.08 | 19.90 | 19.97 | 21,698 | +0.01(+0.07%) |
Feb 25, 2019 | 19.87 | 19.97 | 19.83 | 19.96 | 27,036 | +0.08(+0.39%) |
Feb 22, 2019 | 19.76 | 19.88 | 19.70 | 19.88 | 17,774 | +0.19(+0.96%) |
Feb 21, 2019 | 19.75 | 19.76 | 19.64 | 19.69 | 22,390 | -0.12(-0.60%) |
Feb 20, 2019 | 19.73 | 19.84 | 19.73 | 19.81 | 9,110 | +0.04(+0.20%) |
Feb 19, 2019 | 19.77 | 19.82 | 19.73 | 19.77 | 5,986 | +0.05(+0.23%) |
Feb 15, 2019 | 19.80 | 19.80 | 19.69 | 19.73 | 15,356 | +0.06(+0.28%) |
Feb 14, 2019 | 19.68 | 19.76 | 19.62 | 19.67 | 12,212 | -0.02(-0.09%) |
Feb 13, 2019 | 19.80 | 19.80 | 19.54 | 19.69 | 7,837 | +0.02(+0.13%) |
Feb 12, 2019 | 19.58 | 19.83 | 19.52 | 19.66 | 27,509 | +0.12(+0.59%) |
Feb 11, 2019 | 19.46 | 19.59 | 19.46 | 19.55 | 22,361 | -0.02(-0.09%) |
Feb 08, 2019 | 19.55 | 19.57 | 19.46 | 19.57 | 4,265 | -0.02(-0.13%) |
Feb 07, 2019 | 19.54 | 19.59 | 19.44 | 19.59 | 33,200 | -0.08(-0.41%) |
Feb 06, 2019 | 19.59 | 19.73 | 19.51 | 19.67 | 21,328 | +0.02(+0.11%) |
Feb 05, 2019 | 19.75 | 19.86 | 19.58 | 19.65 | 20,108 | -0.03(-0.14%) |
Feb 04, 2019 | 19.67 | 19.93 | 19.54 | 19.68 | 110,615 | -0.18(-0.89%) |