Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.04 | 21.72 | 21.04 | 21.48 | 381,498 | +0.29(+1.35%) |
Apr 29, 2019 | 21.77 | 21.77 | 21.18 | 21.19 | 334,993 | -0.61(-2.79%) |
Apr 26, 2019 | 21.72 | 21.86 | 21.33 | 21.80 | 300,468 | -0.05(-0.21%) |
Apr 25, 2019 | 22.59 | 22.66 | 21.78 | 21.84 | 288,617 | -0.63(-2.79%) |
Apr 24, 2019 | 22.10 | 22.91 | 22.10 | 22.47 | 401,334 | +0.44(+2.01%) |
Apr 23, 2019 | 22.08 | 22.23 | 21.93 | 22.03 | 230,835 | +0.12(+0.55%) |
Apr 22, 2019 | 22.32 | 22.43 | 21.84 | 21.91 | 377,234 | -0.51(-2.26%) |
Apr 18, 2019 | 22.72 | 23.06 | 22.30 | 22.42 | 302,635 | -0.26(-1.14%) |
Apr 17, 2019 | 22.97 | 23.03 | 22.56 | 22.68 | 395,691 | -0.10(-0.45%) |
Apr 16, 2019 | 22.08 | 22.78 | 22.03 | 22.78 | 325,500 | +0.81(+3.70%) |
Apr 15, 2019 | 22.01 | 22.14 | 21.69 | 21.96 | 371,874 | -0.06(-0.29%) |
Apr 12, 2019 | 22.13 | 22.15 | 21.88 | 22.03 | 128,942 | +0.14(+0.63%) |
Apr 11, 2019 | 22.19 | 22.32 | 21.89 | 21.89 | 197,989 | -0.27(-1.21%) |
Apr 10, 2019 | 22.01 | 22.26 | 21.87 | 22.16 | 350,532 | +0.18(+0.80%) |
Apr 09, 2019 | 21.98 | 22.15 | 21.87 | 21.98 | 341,755 | -0.18(-0.83%) |
Apr 08, 2019 | 22.05 | 22.19 | 21.80 | 22.17 | 203,855 | +0.13(+0.59%) |
Apr 05, 2019 | 21.62 | 22.05 | 21.51 | 22.04 | 398,854 | +0.44(+2.05%) |
Apr 04, 2019 | 21.40 | 21.60 | 21.35 | 21.60 | 265,267 | +0.21(+0.99%) |
Apr 03, 2019 | 20.98 | 21.60 | 20.75 | 21.38 | 401,321 | +0.70(+3.39%) |
Apr 02, 2019 | 20.74 | 20.84 | 20.53 | 20.68 | 248,517 | +0.01(+0.04%) |
Apr 01, 2019 | 20.61 | 20.71 | 20.27 | 20.67 | 439,258 | +0.27(+1.31%) |
Mar 29, 2019 | 20.21 | 20.46 | 20.12 | 20.41 | 312,929 | +0.37(+1.84%) |
Mar 28, 2019 | 19.96 | 20.27 | 19.85 | 20.04 | 262,092 | +0.06(+0.30%) |
Mar 27, 2019 | 20.24 | 20.33 | 19.82 | 19.98 | 396,540 | -0.25(-1.25%) |
Mar 26, 2019 | 20.38 | 20.73 | 20.14 | 20.23 | 359,143 | -0.03(-0.14%) |
Mar 25, 2019 | 20.27 | 20.52 | 20.08 | 20.26 | 288,737 | -0.06(-0.32%) |
Mar 22, 2019 | 20.96 | 20.97 | 20.28 | 20.32 | 319,763 | -0.73(-3.45%) |
Mar 21, 2019 | 20.61 | 21.36 | 20.40 | 21.05 | 333,294 | +0.50(+2.46%) |
Mar 20, 2019 | 20.81 | 20.89 | 20.39 | 20.54 | 236,089 | -0.28(-1.32%) |
Mar 19, 2019 | 20.87 | 21.03 | 20.76 | 20.82 | 271,068 | +0.00(+0.00%) |
Mar 18, 2019 | 21.12 | 21.17 | 20.68 | 20.82 | 245,785 | -0.28(-1.35%) |
Mar 15, 2019 | 20.84 | 21.54 | 20.84 | 21.10 | 957,110 | +0.26(+1.23%) |
Mar 14, 2019 | 20.83 | 21.14 | 20.80 | 20.84 | 197,542 | +0.02(+0.09%) |
Mar 13, 2019 | 21.28 | 21.28 | 20.81 | 20.83 | 299,584 | -0.32(-1.52%) |
Mar 12, 2019 | 21.48 | 21.48 | 21.09 | 21.15 | 428,145 | -0.31(-1.45%) |
Mar 11, 2019 | 20.98 | 21.48 | 20.87 | 21.46 | 485,125 | +0.62(+3.00%) |
Mar 08, 2019 | 20.71 | 20.95 | 20.65 | 20.84 | 208,417 | -0.06(-0.26%) |
Mar 07, 2019 | 21.28 | 21.40 | 20.87 | 20.89 | 323,533 | -0.52(-2.44%) |
Mar 06, 2019 | 22.03 | 22.04 | 21.41 | 21.41 | 621,484 | -0.44(-2.02%) |
Mar 05, 2019 | 21.85 | 21.94 | 21.65 | 21.85 | 306,168 | +0.01(+0.04%) |
Mar 04, 2019 | 21.66 | 21.92 | 21.48 | 21.85 | 511,745 | +0.33(+1.54%) |
Mar 01, 2019 | 21.60 | 21.75 | 21.44 | 21.51 | 309,739 | +0.11(+0.51%) |
Feb 28, 2019 | 21.28 | 21.51 | 21.13 | 21.40 | 256,379 | +0.02(+0.09%) |
Feb 27, 2019 | 21.61 | 21.61 | 21.12 | 21.39 | 250,140 | -0.25(-1.15%) |
Feb 26, 2019 | 21.78 | 22.00 | 21.59 | 21.63 | 245,953 | -0.24(-1.09%) |
Feb 25, 2019 | 21.82 | 22.15 | 21.82 | 21.87 | 324,189 | +0.24(+1.10%) |
Feb 22, 2019 | 21.51 | 21.63 | 21.29 | 21.63 | 344,603 | +0.20(+0.94%) |
Feb 21, 2019 | 21.61 | 21.61 | 21.25 | 21.43 | 608,253 | -0.22(-1.02%) |
Feb 20, 2019 | 21.02 | 21.68 | 20.77 | 21.65 | 644,209 | +0.65(+3.10%) |
Feb 19, 2019 | 20.53 | 21.13 | 20.51 | 21.00 | 436,346 | +0.44(+2.14%) |
Feb 15, 2019 | 20.67 | 20.68 | 20.35 | 20.56 | 467,823 | -0.06(-0.31%) |
Feb 14, 2019 | 20.25 | 20.78 | 20.25 | 20.62 | 440,195 | +0.33(+1.63%) |
Feb 13, 2019 | 20.42 | 20.53 | 20.28 | 20.29 | 341,366 | -0.06(-0.32%) |
Feb 12, 2019 | 20.01 | 20.51 | 19.97 | 20.36 | 416,808 | +0.51(+2.59%) |
Feb 11, 2019 | 19.83 | 19.97 | 19.56 | 19.84 | 317,421 | +0.02(+0.09%) |
Feb 08, 2019 | 19.85 | 19.95 | 19.28 | 19.83 | 468,041 | -0.24(-1.19%) |
Feb 07, 2019 | 20.32 | 20.45 | 19.95 | 20.06 | 819,725 | -0.50(-2.41%) |
Feb 06, 2019 | 20.45 | 20.91 | 20.26 | 20.56 | 670,476 | +0.28(+1.40%) |
Feb 05, 2019 | 20.04 | 20.34 | 19.91 | 20.28 | 814,644 | +0.21(+1.05%) |
Feb 04, 2019 | 20.09 | 20.24 | 19.54 | 20.06 | 1,344,131 | -0.14(-0.68%) |