Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.21 | 21.27 | 20.34 | 20.34 | 1,140,232 | -0.71(-3.36%) |
Apr 29, 2019 | 20.91 | 21.11 | 20.69 | 21.05 | 916,548 | +0.36(+1.76%) |
Apr 26, 2019 | 20.33 | 20.81 | 20.02 | 20.69 | 1,277,122 | +0.42(+2.06%) |
Apr 25, 2019 | 20.33 | 20.43 | 19.86 | 20.27 | 1,216,453 | -0.06(-0.31%) |
Apr 24, 2019 | 20.21 | 20.51 | 19.82 | 20.33 | 1,478,790 | +0.19(+0.95%) |
Apr 23, 2019 | 20.79 | 20.85 | 20.10 | 20.14 | 2,452,920 | -0.57(-2.76%) |
Apr 22, 2019 | 21.61 | 21.70 | 20.67 | 20.71 | 1,911,003 | -0.88(-4.08%) |
Apr 18, 2019 | 21.28 | 22.09 | 21.18 | 21.59 | 2,267,905 | +0.31(+1.45%) |
Apr 17, 2019 | 21.62 | 21.75 | 21.28 | 21.28 | 1,037,517 | -0.42(-1.92%) |
Apr 16, 2019 | 21.99 | 22.24 | 21.42 | 21.70 | 2,764,212 | -0.05(-0.25%) |
Apr 15, 2019 | 20.70 | 21.94 | 20.57 | 21.76 | 5,895,267 | +1.38(+6.77%) |
Apr 12, 2019 | 20.94 | 21.08 | 20.26 | 20.38 | 1,861,698 | -0.53(-2.52%) |
Apr 11, 2019 | 20.89 | 21.07 | 20.65 | 20.90 | 2,404,238 | +0.25(+1.23%) |
Apr 10, 2019 | 21.09 | 21.69 | 20.62 | 20.65 | 11,453,073 | +0.79(+3.98%) |
Apr 09, 2019 | 19.42 | 19.99 | 19.30 | 19.86 | 3,487,610 | +0.53(+2.72%) |
Apr 08, 2019 | 19.69 | 19.88 | 19.28 | 19.33 | 1,770,658 | -0.35(-1.80%) |
Apr 05, 2019 | 19.77 | 19.92 | 19.52 | 19.69 | 1,730,372 | +0.00(+0.00%) |
Apr 04, 2019 | 19.83 | 19.96 | 19.41 | 19.69 | 1,362,143 | -0.08(-0.41%) |
Apr 03, 2019 | 20.99 | 21.04 | 19.70 | 19.77 | 2,898,737 | -1.11(-5.30%) |
Apr 02, 2019 | 20.69 | 20.95 | 20.36 | 20.88 | 1,350,108 | +0.26(+1.28%) |
Apr 01, 2019 | 21.77 | 21.96 | 20.51 | 20.61 | 2,847,499 | -0.76(-3.57%) |
Mar 29, 2019 | 20.69 | 21.55 | 20.60 | 21.38 | 2,659,459 | +0.78(+3.79%) |
Mar 28, 2019 | 20.42 | 20.60 | 20.33 | 20.59 | 1,942,400 | +0.35(+1.75%) |
Mar 27, 2019 | 20.26 | 20.62 | 20.14 | 20.24 | 5,759,927 | +0.20(+1.00%) |
Mar 26, 2019 | 20.00 | 20.33 | 19.88 | 20.04 | 3,220,362 | +0.28(+1.42%) |
Mar 25, 2019 | 20.20 | 20.42 | 19.40 | 19.76 | 4,221,657 | -0.32(-1.58%) |
Mar 22, 2019 | 20.75 | 21.09 | 19.98 | 20.08 | 13,616,357 | -0.26(-1.29%) |