Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.24 | 20.29 | 19.75 | 20.20 | 111,204 | +0.10(+0.50%) |
Apr 29, 2019 | 20.02 | 20.17 | 19.79 | 20.10 | 84,930 | +0.35(+1.77%) |
Apr 26, 2019 | 19.44 | 19.95 | 19.43 | 19.75 | 49,200 | +0.25(+1.28%) |
Apr 25, 2019 | 19.67 | 19.67 | 19.23 | 19.50 | 69,329 | -0.26(-1.32%) |
Apr 24, 2019 | 19.73 | 19.85 | 19.51 | 19.76 | 83,953 | +0.06(+0.30%) |
Apr 23, 2019 | 19.15 | 19.92 | 19.13 | 19.70 | 86,530 | +0.60(+3.14%) |
Apr 22, 2019 | 19.78 | 19.78 | 19.00 | 19.10 | 182,250 | -0.75(-3.78%) |
Apr 18, 2019 | 19.86 | 20.02 | 19.68 | 19.85 | 71,300 | -0.12(-0.60%) |
Apr 17, 2019 | 19.90 | 20.16 | 19.70 | 19.97 | 46,012 | +0.22(+1.11%) |
Apr 16, 2019 | 19.89 | 19.98 | 19.58 | 19.75 | 81,580 | -0.03(-0.15%) |
Apr 15, 2019 | 19.50 | 20.09 | 19.30 | 19.78 | 71,324 | +0.31(+1.59%) |
Apr 12, 2019 | 19.52 | 19.60 | 19.24 | 19.47 | 57,600 | +0.02(+0.10%) |
Apr 11, 2019 | 19.30 | 19.63 | 19.30 | 19.45 | 44,042 | +0.19(+0.99%) |
Apr 10, 2019 | 18.82 | 19.45 | 18.37 | 19.26 | 228,731 | -0.29(-1.48%) |
Apr 09, 2019 | 19.70 | 19.70 | 19.40 | 19.55 | 85,149 | -0.15(-0.76%) |
Apr 08, 2019 | 19.74 | 20.04 | 19.61 | 19.70 | 78,376 | -0.19(-0.96%) |
Apr 05, 2019 | 20.06 | 20.34 | 19.86 | 19.89 | 62,100 | -0.20(-1.00%) |
Apr 04, 2019 | 19.54 | 20.12 | 19.42 | 20.09 | 168,766 | +0.59(+3.03%) |
Apr 03, 2019 | 19.55 | 19.81 | 19.22 | 19.50 | 82,384 | +0.09(+0.46%) |
Apr 02, 2019 | 19.36 | 19.65 | 19.31 | 19.41 | 54,943 | -0.25(-1.27%) |
Apr 01, 2019 | 19.42 | 19.82 | 19.16 | 19.66 | 57,590 | +0.31(+1.60%) |
Mar 29, 2019 | 19.63 | 19.74 | 19.09 | 19.35 | 159,200 | -0.10(-0.51%) |
Mar 28, 2019 | 19.21 | 19.75 | 19.01 | 19.45 | 72,569 | +0.30(+1.57%) |
Mar 27, 2019 | 18.80 | 19.18 | 18.66 | 19.15 | 91,728 | +0.36(+1.92%) |
Mar 26, 2019 | 18.50 | 19.22 | 18.50 | 18.79 | 80,825 | +0.45(+2.45%) |
Mar 25, 2019 | 18.36 | 18.54 | 17.83 | 18.34 | 147,090 | +0.01(+0.05%) |
Mar 22, 2019 | 20.00 | 20.44 | 18.29 | 18.33 | 243,100 | -2.53(-12.13%) |
Mar 21, 2019 | 21.09 | 21.64 | 20.80 | 20.86 | 93,297 | -0.26(-1.23%) |
Mar 20, 2019 | 20.89 | 21.60 | 20.67 | 21.12 | 103,680 | +0.29(+1.39%) |
Mar 19, 2019 | 21.02 | 21.04 | 19.88 | 20.83 | 258,143 | -0.31(-1.47%) |
Mar 18, 2019 | 21.02 | 21.35 | 20.83 | 21.14 | 81,620 | +0.06(+0.28%) |
Mar 15, 2019 | 21.25 | 21.35 | 20.90 | 21.08 | 166,600 | -0.18(-0.85%) |
Mar 14, 2019 | 21.60 | 21.66 | 21.20 | 21.26 | 64,318 | -0.31(-1.44%) |
Mar 13, 2019 | 21.40 | 21.69 | 21.40 | 21.57 | 84,822 | +0.09(+0.42%) |
Mar 12, 2019 | 21.74 | 21.87 | 21.43 | 21.48 | 80,110 | -0.24(-1.10%) |
Mar 11, 2019 | 21.70 | 22.18 | 21.35 | 21.72 | 105,364 | +0.06(+0.28%) |
Mar 08, 2019 | 21.42 | 21.75 | 21.36 | 21.66 | 51,800 | +0.08(+0.37%) |
Mar 07, 2019 | 21.97 | 21.97 | 21.51 | 21.58 | 44,394 | -0.34(-1.55%) |
Mar 06, 2019 | 22.54 | 22.71 | 21.89 | 21.92 | 124,086 | -0.68(-3.01%) |
Mar 05, 2019 | 22.18 | 22.68 | 21.91 | 22.60 | 70,014 | +0.52(+2.36%) |
Mar 04, 2019 | 22.66 | 22.67 | 21.83 | 22.08 | 149,467 | -0.42(-1.87%) |
Mar 01, 2019 | 22.36 | 22.59 | 21.89 | 22.50 | 64,600 | +0.38(+1.72%) |
Feb 28, 2019 | 22.56 | 22.56 | 21.90 | 22.12 | 96,236 | -0.44(-1.95%) |
Feb 27, 2019 | 23.06 | 23.17 | 22.49 | 22.56 | 72,342 | -0.64(-2.76%) |
Feb 26, 2019 | 22.73 | 23.30 | 22.67 | 23.20 | 86,372 | +0.44(+1.93%) |
Feb 25, 2019 | 22.96 | 23.30 | 22.70 | 22.76 | 81,338 | +0.03(+0.13%) |
Feb 22, 2019 | 22.92 | 22.92 | 22.50 | 22.73 | 101,900 | -0.12(-0.53%) |
Feb 21, 2019 | 23.00 | 23.12 | 22.70 | 22.85 | 63,255 | -0.31(-1.34%) |
Feb 20, 2019 | 22.97 | 23.30 | 22.83 | 23.16 | 95,689 | +0.20(+0.87%) |
Feb 19, 2019 | 23.28 | 23.29 | 22.84 | 22.96 | 140,806 | -0.12(-0.52%) |
Feb 15, 2019 | 23.06 | 23.22 | 22.58 | 23.08 | 159,600 | +0.20(+0.87%) |
Feb 14, 2019 | 23.27 | 23.27 | 22.77 | 22.88 | 192,475 | -0.54(-2.31%) |
Feb 13, 2019 | 23.18 | 23.65 | 22.84 | 23.42 | 108,794 | +0.35(+1.52%) |
Feb 12, 2019 | 22.98 | 23.23 | 22.73 | 23.07 | 154,702 | +0.27(+1.18%) |
Feb 11, 2019 | 22.18 | 22.98 | 22.18 | 22.80 | 116,403 | +0.76(+3.45%) |
Feb 08, 2019 | 21.27 | 22.14 | 21.27 | 22.04 | 209,800 | +0.82(+3.86%) |
Feb 07, 2019 | 21.00 | 22.17 | 21.00 | 21.22 | 344,390 | +0.25(+1.19%) |
Feb 06, 2019 | 20.77 | 21.30 | 20.68 | 20.97 | 157,704 | +0.13(+0.62%) |
Feb 05, 2019 | 21.11 | 21.30 | 20.36 | 20.84 | 184,036 | -0.11(-0.53%) |
Feb 04, 2019 | 22.64 | 23.22 | 20.68 | 20.95 | 171,775 | -1.03(-4.69%) |