Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.73 | 20.83 | 20.31 | 20.45 | 1,079,618 | -0.29(-1.42%) |
Apr 29, 2019 | 20.80 | 20.91 | 20.56 | 20.74 | 681,108 | +0.00(+0.00%) |
Apr 26, 2019 | 20.92 | 20.92 | 20.58 | 20.74 | 696,995 | -0.11(-0.52%) |
Apr 25, 2019 | 20.74 | 20.99 | 20.68 | 20.85 | 893,903 | +0.03(+0.14%) |
Apr 24, 2019 | 20.60 | 20.99 | 20.59 | 20.82 | 1,287,577 | +0.28(+1.34%) |
Apr 23, 2019 | 20.55 | 20.72 | 20.42 | 20.55 | 955,092 | +0.00(+0.00%) |
Apr 22, 2019 | 20.02 | 20.55 | 19.87 | 20.55 | 1,463,765 | +0.49(+2.45%) |
Apr 18, 2019 | 20.07 | 20.14 | 19.86 | 20.05 | 840,829 | +0.04(+0.20%) |
Apr 17, 2019 | 20.42 | 20.42 | 19.93 | 20.02 | 1,075,109 | -0.34(-1.69%) |
Apr 16, 2019 | 20.33 | 20.50 | 20.30 | 20.36 | 1,162,849 | -0.01(-0.05%) |
Apr 15, 2019 | 20.36 | 20.48 | 20.16 | 20.37 | 862,944 | +0.02(+0.10%) |
Apr 12, 2019 | 20.36 | 20.45 | 20.17 | 20.35 | 893,419 | -0.02(-0.10%) |
Apr 11, 2019 | 20.49 | 20.62 | 20.27 | 20.37 | 816,327 | -0.08(-0.38%) |
Apr 10, 2019 | 20.32 | 20.61 | 20.32 | 20.45 | 975,714 | +0.12(+0.58%) |
Apr 09, 2019 | 20.17 | 20.45 | 20.12 | 20.33 | 816,540 | +0.10(+0.49%) |
Apr 08, 2019 | 20.18 | 20.40 | 20.18 | 20.23 | 828,855 | -0.07(-0.34%) |
Apr 05, 2019 | 20.09 | 20.38 | 20.07 | 20.30 | 1,317,089 | +0.21(+1.03%) |
Apr 04, 2019 | 20.15 | 20.23 | 20.03 | 20.09 | 1,155,552 | -0.06(-0.29%) |
Apr 03, 2019 | 20.06 | 20.27 | 19.97 | 20.15 | 1,610,826 | +0.20(+0.99%) |
Apr 02, 2019 | 20.01 | 20.19 | 19.90 | 19.96 | 1,656,643 | -0.07(-0.34%) |
Apr 01, 2019 | 20.07 | 20.22 | 19.95 | 20.03 | 944,407 | -0.08(-0.39%) |
Mar 29, 2019 | 20.44 | 20.47 | 20.10 | 20.10 | 1,050,477 | -0.29(-1.40%) |
Mar 28, 2019 | 20.39 | 20.56 | 20.30 | 20.39 | 1,034,170 | +0.02(+0.10%) |
Mar 27, 2019 | 20.45 | 20.50 | 20.09 | 20.37 | 1,596,864 | -0.02(-0.10%) |
Mar 26, 2019 | 20.25 | 20.44 | 20.20 | 20.39 | 1,364,579 | +0.23(+1.12%) |
Mar 25, 2019 | 19.89 | 20.24 | 19.76 | 20.16 | 1,011,861 | +0.28(+1.38%) |
Mar 22, 2019 | 20.50 | 20.63 | 19.89 | 19.89 | 1,547,894 | -0.71(-3.44%) |
Mar 21, 2019 | 20.25 | 20.60 | 20.07 | 20.60 | 2,761,990 | +0.30(+1.45%) |
Mar 20, 2019 | 19.19 | 20.35 | 19.17 | 20.30 | 16,165,050 | -0.15(-0.72%) |
Mar 19, 2019 | 20.89 | 21.06 | 20.44 | 20.45 | 2,661,559 | -0.64(-3.03%) |
Mar 18, 2019 | 21.19 | 21.28 | 20.91 | 21.09 | 1,158,027 | -0.10(-0.46%) |
Mar 15, 2019 | 21.03 | 21.44 | 20.88 | 21.19 | 1,439,663 | +0.13(+0.61%) |
Mar 14, 2019 | 21.14 | 21.39 | 21.06 | 21.06 | 540,210 | +0.01(+0.05%) |
Mar 13, 2019 | 21.18 | 21.43 | 21.05 | 21.05 | 1,233,478 | -0.09(-0.42%) |
Mar 12, 2019 | 21.18 | 21.36 | 21.11 | 21.14 | 746,736 | +0.03(+0.14%) |
Mar 11, 2019 | 20.83 | 21.11 | 20.72 | 21.11 | 818,006 | +0.23(+1.08%) |
Mar 08, 2019 | 21.02 | 21.10 | 20.76 | 20.88 | 1,269,279 | -0.17(-0.79%) |
Mar 07, 2019 | 20.89 | 21.22 | 20.77 | 21.05 | 1,282,328 | +0.18(+0.85%) |
Mar 06, 2019 | 20.68 | 20.96 | 20.62 | 20.87 | 769,300 | +0.18(+0.85%) |
Mar 05, 2019 | 20.38 | 20.81 | 20.27 | 20.69 | 876,976 | +0.25(+1.20%) |
Mar 04, 2019 | 20.65 | 20.80 | 20.35 | 20.45 | 968,764 | -0.25(-1.19%) |
Mar 01, 2019 | 19.89 | 20.75 | 19.83 | 20.69 | 1,775,852 | +0.93(+4.73%) |
Feb 28, 2019 | 19.32 | 20.11 | 19.27 | 19.76 | 2,164,936 | +1.23(+6.63%) |
Feb 27, 2019 | 18.26 | 18.74 | 18.15 | 18.53 | 2,346,534 | +0.27(+1.45%) |
Feb 26, 2019 | 18.38 | 18.52 | 18.16 | 18.27 | 1,380,435 | -0.12(-0.64%) |
Feb 25, 2019 | 18.71 | 18.84 | 18.33 | 18.38 | 1,786,801 | -0.29(-1.58%) |
Feb 22, 2019 | 18.61 | 18.69 | 18.30 | 18.68 | 960,962 | +0.01(+0.05%) |
Feb 21, 2019 | 18.68 | 18.87 | 18.60 | 18.67 | 826,055 | +0.01(+0.05%) |
Feb 20, 2019 | 18.83 | 18.83 | 18.63 | 18.66 | 498,819 | -0.14(-0.73%) |
Feb 19, 2019 | 18.85 | 18.91 | 18.73 | 18.80 | 584,732 | -0.13(-0.68%) |
Feb 15, 2019 | 18.85 | 19.03 | 18.75 | 18.92 | 409,021 | +0.21(+1.10%) |
Feb 14, 2019 | 18.64 | 18.79 | 18.46 | 18.72 | 377,514 | +0.10(+0.53%) |
Feb 13, 2019 | 18.92 | 18.94 | 18.61 | 18.62 | 446,611 | -0.21(-1.10%) |
Feb 12, 2019 | 18.43 | 19.02 | 18.34 | 18.83 | 860,625 | +0.39(+2.13%) |
Feb 11, 2019 | 18.12 | 18.46 | 18.05 | 18.43 | 843,060 | +0.30(+1.68%) |
Feb 08, 2019 | 17.86 | 18.16 | 17.86 | 18.13 | 248,912 | +0.23(+1.26%) |
Feb 07, 2019 | 18.16 | 18.27 | 17.76 | 17.90 | 785,984 | -0.40(-2.20%) |
Feb 06, 2019 | 18.47 | 18.57 | 18.25 | 18.30 | 405,173 | -0.09(-0.48%) |
Feb 05, 2019 | 18.33 | 18.54 | 18.32 | 18.39 | 446,464 | +0.09(+0.48%) |
Feb 04, 2019 | 18.16 | 18.38 | 18.02 | 18.30 | 621,403 | +0.17(+0.92%) |