Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.50 | 21.29 | 20.00 | 20.62 | 683 | -0.00(-0.02%) |
Apr 29, 2019 | 20.00 | 20.75 | 20.00 | 20.63 | 537 | +0.38(+1.88%) |
Apr 26, 2019 | 20.15 | 20.68 | 19.70 | 20.25 | 2,760 | -0.25(-1.22%) |
Apr 25, 2019 | 21.00 | 21.73 | 18.75 | 20.50 | 4,001 | -0.62(-2.96%) |
Apr 24, 2019 | 20.15 | 21.50 | 20.15 | 21.12 | 532 | +0.34(+1.66%) |
Apr 23, 2019 | 20.75 | 21.25 | 20.10 | 20.78 | 956 | -0.09(-0.46%) |
Apr 22, 2019 | 20.25 | 21.25 | 19.78 | 20.88 | 2,591 | +0.12(+0.60%) |
Apr 18, 2019 | 20.00 | 20.75 | 18.75 | 20.75 | 1,232 | +1.00(+5.06%) |
Apr 17, 2019 | 20.50 | 20.50 | 19.50 | 19.75 | 111 | +0.25(+1.28%) |
Apr 16, 2019 | 20.50 | 21.25 | 18.75 | 19.50 | 1,191 | -0.88(-4.29%) |
Apr 15, 2019 | 20.25 | 21.25 | 20.15 | 20.38 | 407 | +0.24(+1.18%) |
Apr 12, 2019 | 20.61 | 21.19 | 19.50 | 20.14 | 1,204 | -1.05(-4.96%) |
Apr 11, 2019 | 19.50 | 22.12 | 19.50 | 21.19 | 1,178 | +0.69(+3.38%) |
Apr 10, 2019 | 20.40 | 20.77 | 19.25 | 20.50 | 888 | +0.25(+1.21%) |
Apr 09, 2019 | 21.00 | 21.00 | 18.16 | 20.25 | 2,312 | +0.25(+1.25%) |
Apr 08, 2019 | 20.00 | 21.00 | 20.00 | 20.00 | 2,209 | +0.00(+0.00%) |
Apr 05, 2019 | 20.90 | 21.00 | 19.88 | 20.00 | 1,292 | -0.56(-2.74%) |
Apr 04, 2019 | 21.25 | 21.61 | 20.25 | 20.56 | 2,958 | -0.69(-3.24%) |
Apr 03, 2019 | 21.00 | 21.25 | 20.25 | 21.25 | 1,784 | +0.25(+1.19%) |
Apr 02, 2019 | 21.50 | 21.61 | 20.89 | 21.00 | 2,094 | -0.25(-1.15%) |
Apr 01, 2019 | 21.99 | 22.50 | 20.75 | 21.25 | 3,110 | -0.58(-2.66%) |
Mar 29, 2019 | 22.39 | 22.50 | 21.50 | 21.82 | 1,544 | -0.37(-1.64%) |
Mar 28, 2019 | 22.50 | 22.50 | 21.88 | 22.19 | 2,000 | -0.26(-1.15%) |
Mar 27, 2019 | 21.88 | 22.75 | 21.88 | 22.45 | 2,616 | -0.04(-0.18%) |
Mar 26, 2019 | 22.50 | 23.00 | 21.88 | 22.49 | 2,081 | -0.01(-0.06%) |
Mar 25, 2019 | 21.77 | 23.00 | 21.77 | 22.50 | 2,725 | -0.08(-0.34%) |
Mar 22, 2019 | 22.00 | 23.00 | 20.75 | 22.58 | 3,440 | -0.17(-0.76%) |
Mar 21, 2019 | 21.50 | 23.00 | 21.50 | 22.75 | 2,153 | +0.71(+3.23%) |
Mar 20, 2019 | 21.55 | 22.50 | 21.50 | 22.04 | 433 | -0.46(-2.06%) |
Mar 19, 2019 | 22.50 | 22.50 | 21.25 | 22.50 | 2,779 | +0.00(+0.00%) |
Mar 18, 2019 | 21.25 | 22.75 | 20.79 | 22.50 | 6,322 | +1.61(+7.72%) |
Mar 15, 2019 | 20.55 | 22.50 | 20.00 | 20.89 | 4,852 | -0.36(-1.71%) |
Mar 14, 2019 | 20.00 | 21.25 | 20.00 | 21.25 | 2,989 | +0.94(+4.63%) |
Mar 13, 2019 | 18.75 | 20.62 | 18.61 | 20.31 | 2,220 | +1.56(+8.31%) |
Mar 12, 2019 | 20.75 | 20.75 | 18.25 | 18.75 | 646 | -1.25(-6.24%) |
Mar 11, 2019 | 19.25 | 20.00 | 18.00 | 20.00 | 3,504 | +0.62(+3.23%) |
Mar 08, 2019 | 20.00 | 20.00 | 18.50 | 19.38 | 2,492 | -0.05(-0.27%) |
Mar 07, 2019 | 20.76 | 21.25 | 18.93 | 19.43 | 7,625 | -0.99(-4.84%) |
Mar 06, 2019 | 21.00 | 21.50 | 20.25 | 20.41 | 2,717 | +0.41(+2.06%) |
Mar 05, 2019 | 21.59 | 21.75 | 19.50 | 20.00 | 3,528 | -1.28(-6.00%) |
Mar 04, 2019 | 22.25 | 22.75 | 19.57 | 21.28 | 3,973 | -1.47(-6.46%) |
Mar 01, 2019 | 22.50 | 22.75 | 21.75 | 22.75 | 2,660 | +0.75(+3.42%) |
Feb 28, 2019 | 22.00 | 22.50 | 20.75 | 22.00 | 7,261 | -0.25(-1.13%) |
Feb 27, 2019 | 24.25 | 24.75 | 20.25 | 22.25 | 6,985 | -2.16(-8.87%) |
Feb 26, 2019 | 25.00 | 25.75 | 23.00 | 24.41 | 4,788 | -0.59(-2.34%) |
Feb 25, 2019 | 25.00 | 27.50 | 22.75 | 25.00 | 18,503 | +0.50(+2.04%) |
Feb 22, 2019 | 22.88 | 24.75 | 22.75 | 24.50 | 6,832 | +1.00(+4.26%) |
Feb 21, 2019 | 22.75 | 23.50 | 22.75 | 23.50 | 1,637 | +0.38(+1.62%) |
Feb 20, 2019 | 22.00 | 23.50 | 21.89 | 23.12 | 6,103 | +1.36(+6.22%) |
Feb 19, 2019 | 21.25 | 22.00 | 21.25 | 21.77 | 3,385 | +0.27(+1.26%) |
Feb 15, 2019 | 21.25 | 22.50 | 21.25 | 21.50 | 1,072 | +0.25(+1.18%) |
Feb 14, 2019 | 21.55 | 22.44 | 21.25 | 21.25 | 5,184 | -0.62(-2.86%) |
Feb 13, 2019 | 23.00 | 23.00 | 21.27 | 21.88 | 4,355 | -0.62(-2.78%) |
Feb 12, 2019 | 22.75 | 23.32 | 21.25 | 22.50 | 2,114 | -0.25(-1.10%) |
Feb 11, 2019 | 22.50 | 23.75 | 22.00 | 22.75 | 1,294 | -0.25(-1.09%) |
Feb 08, 2019 | 23.75 | 23.75 | 22.50 | 23.00 | 1,984 | -0.50(-2.13%) |
Feb 07, 2019 | 23.75 | 25.00 | 22.50 | 23.50 | 3,103 | +0.50(+2.16%) |
Feb 06, 2019 | 22.75 | 24.11 | 21.25 | 23.00 | 4,407 | +1.18(+5.40%) |
Feb 05, 2019 | 22.00 | 22.50 | 21.25 | 21.82 | 3,970 | -0.68(-3.00%) |
Feb 04, 2019 | 22.25 | 22.50 | 21.50 | 22.50 | 2,945 | +1.12(+5.26%) |