Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.50 | 20.50 | 20.00 | 20.25 | 5,068 | -0.45(-2.17%) |
Apr 29, 2019 | 20.05 | 20.70 | 20.05 | 20.70 | 383 | +0.75(+3.76%) |
Apr 26, 2019 | 20.75 | 20.85 | 19.65 | 19.95 | 5,340 | -0.85(-4.09%) |
Apr 25, 2019 | 20.55 | 20.80 | 20.55 | 20.80 | 1,360 | +0.70(+3.48%) |
Apr 24, 2019 | 20.40 | 20.55 | 20.10 | 20.10 | 821 | -0.30(-1.47%) |
Apr 23, 2019 | 20.11 | 20.40 | 20.11 | 20.40 | 820 | +0.05(+0.27%) |
Apr 22, 2019 | 19.15 | 20.45 | 19.15 | 20.34 | 3,034 | +1.29(+6.80%) |
Apr 18, 2019 | 19.15 | 20.55 | 19.05 | 19.05 | 2,180 | -1.20(-5.93%) |
Apr 17, 2019 | 20.45 | 20.55 | 20.25 | 20.25 | 616 | +0.10(+0.50%) |
Apr 16, 2019 | 20.25 | 20.50 | 19.45 | 20.15 | 1,614 | -0.35(-1.71%) |
Apr 15, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 462 | +0.00(+0.00%) |
Apr 12, 2019 | 20.05 | 20.50 | 20.00 | 20.50 | 1,460 | +0.20(+0.99%) |
Apr 11, 2019 | 20.50 | 20.50 | 20.30 | 20.30 | 2,785 | -0.20(-0.98%) |
Apr 10, 2019 | 20.18 | 20.55 | 20.18 | 20.50 | 664 | +0.30(+1.49%) |
Apr 09, 2019 | 20.50 | 20.70 | 20.20 | 20.20 | 914 | -0.30(-1.46%) |
Apr 08, 2019 | 21.30 | 21.30 | 20.50 | 20.50 | 412 | -0.75(-3.53%) |
Apr 04, 2019 | 21.25 | 21.25 | 21.25 | 0 | +0.25(+1.19%) | |
Apr 03, 2019 | 21.50 | 21.50 | 18.90 | 21.00 | 3,123 | -0.25(-1.18%) |
Apr 02, 2019 | 21.05 | 21.25 | 21.04 | 21.25 | 90 | +0.45(+2.16%) |
Apr 01, 2019 | 21.30 | 21.50 | 20.80 | 20.80 | 1,129 | -0.45(-2.12%) |
Mar 29, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 20 | -0.10(-0.47%) |
Mar 28, 2019 | 21.00 | 21.35 | 20.80 | 21.35 | 726 | +0.00(+0.00%) |
Mar 27, 2019 | 21.35 | 21.35 | 21.25 | 21.35 | 602 | -0.50(-2.29%) |
Mar 26, 2019 | 21.64 | 21.86 | 21.64 | 21.85 | 1,332 | -0.15(-0.68%) |
Mar 25, 2019 | 21.85 | 22.00 | 21.25 | 22.00 | 464 | +0.50(+2.33%) |
Mar 22, 2019 | 20.70 | 21.50 | 20.55 | 21.50 | 1,780 | +0.50(+2.38%) |
Mar 21, 2019 | 21.50 | 21.74 | 21.00 | 21.00 | 1,540 | -0.65(-3.00%) |
Mar 20, 2019 | 21.60 | 21.75 | 21.55 | 21.65 | 331 | +0.05(+0.23%) |
Mar 19, 2019 | 21.56 | 21.72 | 21.56 | 21.60 | 1,321 | -0.30(-1.37%) |
Mar 18, 2019 | 22.00 | 22.00 | 21.50 | 21.90 | 947 | -0.10(-0.45%) |
Mar 15, 2019 | 22.10 | 22.11 | 20.45 | 22.00 | 860 | -0.15(-0.68%) |
Mar 14, 2019 | 22.25 | 22.33 | 22.15 | 22.15 | 786 | +0.40(+1.84%) |
Mar 13, 2019 | 21.75 | 21.75 | 21.60 | 21.75 | 484 | +0.15(+0.69%) |
Mar 12, 2019 | 20.90 | 21.75 | 20.90 | 21.60 | 1,672 | +0.65(+3.10%) |
Mar 11, 2019 | 19.85 | 20.95 | 19.85 | 20.95 | 1,212 | +0.90(+4.49%) |
Mar 08, 2019 | 20.25 | 20.25 | 20.05 | 20.05 | 1,360 | -0.45(-2.20%) |
Mar 07, 2019 | 20.37 | 20.50 | 20.37 | 20.50 | 2,483 | +0.00(+0.00%) |
Mar 06, 2019 | 19.65 | 20.50 | 19.65 | 20.50 | 3,933 | +0.15(+0.74%) |
Mar 05, 2019 | 19.07 | 20.35 | 19.07 | 20.35 | 578 | +0.15(+0.74%) |
Mar 04, 2019 | 20.50 | 20.50 | 19.47 | 20.20 | 397 | -0.25(-1.22%) |
Mar 01, 2019 | 20.05 | 20.85 | 19.95 | 20.45 | 700 | +1.05(+5.41%) |
Feb 28, 2019 | 19.05 | 20.50 | 19.05 | 19.40 | 7,392 | -1.53(-7.29%) |
Feb 27, 2019 | 21.75 | 22.23 | 20.93 | 20.93 | 585 | -0.02(-0.12%) |
Feb 26, 2019 | 21.50 | 22.10 | 20.90 | 20.95 | 1,733 | +0.70(+3.46%) |
Feb 25, 2019 | 20.15 | 20.25 | 20.10 | 20.25 | 472 | +0.10(+0.50%) |
Feb 22, 2019 | 21.00 | 21.75 | 20.15 | 20.15 | 2,200 | -0.71(-3.41%) |
Feb 21, 2019 | 20.95 | 20.95 | 20.86 | 20.86 | 162 | +0.86(+4.30%) |
Feb 20, 2019 | 19.70 | 20.12 | 19.65 | 20.00 | 1,195 | +0.05(+0.25%) |
Feb 19, 2019 | 19.80 | 20.05 | 19.80 | 19.95 | 334 | +0.40(+2.05%) |
Feb 15, 2019 | 20.70 | 20.70 | 19.55 | 19.55 | 4,220 | -1.20(-5.78%) |
Feb 14, 2019 | 20.95 | 21.00 | 20.75 | 20.75 | 296 | -0.25(-1.19%) |
Feb 13, 2019 | 20.50 | 21.00 | 20.50 | 21.00 | 257 | +0.53(+2.60%) |
Feb 12, 2019 | 20.20 | 20.47 | 20.20 | 20.47 | 230 | +0.52(+2.59%) |
Feb 11, 2019 | 19.50 | 20.00 | 19.50 | 19.95 | 1,300 | +0.30(+1.53%) |
Feb 08, 2019 | 19.65 | 19.75 | 19.65 | 19.65 | 220 | +0.21(+1.08%) |
Feb 07, 2019 | 19.60 | 19.80 | 19.35 | 19.44 | 3,334 | -0.16(-0.82%) |
Feb 06, 2019 | 19.65 | 19.65 | 19.60 | 19.60 | 462 | +0.00(+0.00%) |
Feb 05, 2019 | 18.90 | 19.80 | 18.85 | 19.60 | 1,684 | +0.55(+2.89%) |
Feb 04, 2019 | 20.20 | 20.20 | 19.00 | 19.05 | 649 | -1.00(-4.99%) |