Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.67 | 21.20 | 20.19 | 21.05 | 36,096 | +0.52(+2.51%) |
Apr 29, 2019 | 21.14 | 21.27 | 20.42 | 20.53 | 39,559 | -0.55(-2.61%) |
Apr 26, 2019 | 21.10 | 21.23 | 20.80 | 21.08 | 50,375 | +0.36(+1.76%) |
Apr 25, 2019 | 20.89 | 20.89 | 20.19 | 20.72 | 151,957 | -0.13(-0.61%) |
Apr 24, 2019 | 20.30 | 20.93 | 20.30 | 20.85 | 111,939 | +0.67(+3.31%) |
Apr 23, 2019 | 19.62 | 20.28 | 19.59 | 20.18 | 53,127 | +0.60(+3.07%) |
Apr 22, 2019 | 20.07 | 20.07 | 18.91 | 19.58 | 82,047 | -0.59(-2.94%) |
Apr 18, 2019 | 19.79 | 20.31 | 19.75 | 20.17 | 31,691 | +0.41(+2.10%) |
Apr 17, 2019 | 20.38 | 20.74 | 19.53 | 19.75 | 101,445 | -0.57(-2.79%) |
Apr 16, 2019 | 22.10 | 22.10 | 20.10 | 20.32 | 278,806 | -1.57(-7.17%) |
Apr 15, 2019 | 22.07 | 22.18 | 21.71 | 21.89 | 23,636 | -0.15(-0.67%) |
Apr 12, 2019 | 22.14 | 22.37 | 21.18 | 22.04 | 57,234 | +0.07(+0.31%) |
Apr 11, 2019 | 21.89 | 22.21 | 21.68 | 21.97 | 40,393 | +0.03(+0.15%) |
Apr 10, 2019 | 21.67 | 21.97 | 21.52 | 21.94 | 31,833 | +0.50(+2.33%) |
Apr 09, 2019 | 21.88 | 21.88 | 21.16 | 21.44 | 29,405 | -0.25(-1.17%) |
Apr 08, 2019 | 22.11 | 22.11 | 21.56 | 21.69 | 21,190 | -0.41(-1.88%) |
Apr 05, 2019 | 21.79 | 22.11 | 21.67 | 22.11 | 22,704 | +0.44(+2.03%) |
Apr 04, 2019 | 21.98 | 21.98 | 21.44 | 21.67 | 20,026 | -0.16(-0.75%) |
Apr 03, 2019 | 21.99 | 22.11 | 21.56 | 21.83 | 32,059 | -0.14(-0.64%) |
Apr 02, 2019 | 21.39 | 22.00 | 21.05 | 21.97 | 55,960 | +0.43(+2.00%) |
Apr 01, 2019 | 21.54 | 21.74 | 20.74 | 21.54 | 50,872 | +0.00(+0.02%) |
Mar 29, 2019 | 21.81 | 21.87 | 21.35 | 21.53 | 39,378 | -0.16(-0.72%) |
Mar 28, 2019 | 21.11 | 21.71 | 21.11 | 21.69 | 34,162 | +0.51(+2.40%) |
Mar 27, 2019 | 21.34 | 21.44 | 20.83 | 21.18 | 141,173 | -0.07(-0.34%) |
Mar 26, 2019 | 20.77 | 21.26 | 20.77 | 21.25 | 24,786 | +0.54(+2.62%) |
Mar 25, 2019 | 21.01 | 21.09 | 20.25 | 20.71 | 29,561 | -0.04(-0.20%) |
Mar 22, 2019 | 20.98 | 21.50 | 20.75 | 20.75 | 166,499 | -0.22(-1.05%) |
Mar 21, 2019 | 20.45 | 21.10 | 20.39 | 20.97 | 46,202 | +0.88(+4.38%) |
Mar 20, 2019 | 20.30 | 20.34 | 19.37 | 20.09 | 28,832 | +0.33(+1.67%) |
Mar 19, 2019 | 20.35 | 20.48 | 19.58 | 19.76 | 26,358 | -0.36(-1.81%) |
Mar 18, 2019 | 20.67 | 20.77 | 19.68 | 20.13 | 88,966 | -0.28(-1.36%) |
Mar 15, 2019 | 20.84 | 20.85 | 20.32 | 20.40 | 23,719 | -0.36(-1.74%) |
Mar 14, 2019 | 20.67 | 20.77 | 20.49 | 20.77 | 13,414 | +0.11(+0.53%) |
Mar 13, 2019 | 20.40 | 20.82 | 20.40 | 20.66 | 45,325 | +0.31(+1.50%) |
Mar 12, 2019 | 19.96 | 20.53 | 19.96 | 20.35 | 23,551 | +0.33(+1.67%) |
Mar 11, 2019 | 19.56 | 20.08 | 19.44 | 20.02 | 31,049 | +0.67(+3.49%) |
Mar 08, 2019 | 19.14 | 19.54 | 19.10 | 19.34 | 17,078 | +0.08(+0.44%) |
Mar 07, 2019 | 19.54 | 19.81 | 19.14 | 19.26 | 40,930 | -0.23(-1.17%) |
Mar 06, 2019 | 19.91 | 19.91 | 19.39 | 19.49 | 18,471 | -0.30(-1.49%) |
Mar 05, 2019 | 19.46 | 19.99 | 19.46 | 19.78 | 15,976 | +0.28(+1.43%) |
Mar 04, 2019 | 19.56 | 19.56 | 19.05 | 19.50 | 18,585 | +0.15(+0.78%) |
Mar 01, 2019 | 19.63 | 19.63 | 18.70 | 19.35 | 53,251 | -0.29(-1.46%) |
Feb 28, 2019 | 19.49 | 20.29 | 19.48 | 19.64 | 35,689 | +0.13(+0.65%) |
Feb 27, 2019 | 19.65 | 19.77 | 19.06 | 19.51 | 58,500 | -0.40(-2.03%) |
Feb 26, 2019 | 19.98 | 20.11 | 19.76 | 19.92 | 19,712 | -0.06(-0.30%) |
Feb 25, 2019 | 20.52 | 20.52 | 19.94 | 19.97 | 45,022 | -0.55(-2.67%) |
Feb 22, 2019 | 20.28 | 20.67 | 20.05 | 20.52 | 41,865 | +0.47(+2.36%) |
Feb 21, 2019 | 19.95 | 20.08 | 19.43 | 20.05 | 39,894 | +0.00(+0.00%) |
Feb 20, 2019 | 20.45 | 20.57 | 19.58 | 20.05 | 130,679 | -0.56(-2.70%) |
Feb 19, 2019 | 20.34 | 20.64 | 20.24 | 20.61 | 45,311 | +0.29(+1.41%) |
Feb 15, 2019 | 19.97 | 20.40 | 19.97 | 20.32 | 41,628 | +0.25(+1.26%) |
Feb 14, 2019 | 20.13 | 20.30 | 19.88 | 20.07 | 28,188 | +0.15(+0.76%) |
Feb 13, 2019 | 19.42 | 20.00 | 19.39 | 19.92 | 20,121 | +0.30(+1.55%) |
Feb 12, 2019 | 20.32 | 20.35 | 19.46 | 19.61 | 68,748 | -0.67(-3.32%) |
Feb 11, 2019 | 20.15 | 20.30 | 19.90 | 20.29 | 57,533 | +0.27(+1.35%) |
Feb 08, 2019 | 19.66 | 20.18 | 19.66 | 20.02 | 56,690 | +0.11(+0.55%) |
Feb 07, 2019 | 19.29 | 20.04 | 19.05 | 19.91 | 39,689 | +0.50(+2.56%) |
Feb 06, 2019 | 19.71 | 19.71 | 19.22 | 19.41 | 68,077 | -0.30(-1.54%) |
Feb 05, 2019 | 19.54 | 19.71 | 19.13 | 19.71 | 21,994 | +0.32(+1.65%) |
Feb 04, 2019 | 18.97 | 19.39 | 18.52 | 19.39 | 66,044 | +0.42(+2.22%) |