Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.04 | 21.04 | 20.37 | 20.77 | 170,119 | -0.27(-1.31%) |
Apr 29, 2019 | 20.93 | 21.15 | 20.70 | 21.04 | 119,591 | +0.17(+0.82%) |
Apr 26, 2019 | 21.13 | 21.13 | 20.74 | 20.87 | 167,736 | -0.26(-1.21%) |
Apr 25, 2019 | 21.27 | 21.27 | 20.77 | 21.13 | 163,223 | -0.22(-1.02%) |
Apr 24, 2019 | 21.01 | 21.49 | 20.98 | 21.34 | 182,184 | +0.31(+1.49%) |
Apr 23, 2019 | 20.79 | 21.11 | 20.75 | 21.03 | 189,609 | +0.21(+1.00%) |
Apr 22, 2019 | 20.74 | 20.93 | 20.40 | 20.82 | 133,990 | +0.11(+0.55%) |
Apr 18, 2019 | 20.39 | 20.97 | 20.39 | 20.71 | 377,168 | +0.21(+1.02%) |
Apr 17, 2019 | 20.65 | 20.66 | 20.43 | 20.50 | 119,830 | -0.01(-0.05%) |
Apr 16, 2019 | 20.43 | 20.66 | 20.43 | 20.51 | 135,219 | +0.12(+0.60%) |
Apr 15, 2019 | 20.59 | 20.69 | 20.34 | 20.39 | 61,269 | -0.21(-1.01%) |
Apr 12, 2019 | 20.64 | 20.77 | 20.53 | 20.59 | 120,550 | +0.04(+0.18%) |
Apr 11, 2019 | 20.45 | 20.61 | 20.39 | 20.56 | 84,136 | +0.16(+0.79%) |
Apr 10, 2019 | 20.29 | 20.44 | 20.22 | 20.40 | 65,037 | +0.10(+0.51%) |
Apr 09, 2019 | 20.49 | 20.49 | 20.05 | 20.29 | 112,786 | -0.25(-1.20%) |
Apr 08, 2019 | 20.66 | 20.72 | 20.45 | 20.54 | 103,536 | -0.25(-1.19%) |
Apr 05, 2019 | 20.54 | 20.84 | 20.40 | 20.78 | 103,449 | +0.32(+1.57%) |
Apr 04, 2019 | 20.16 | 20.52 | 20.11 | 20.46 | 79,076 | +0.31(+1.55%) |
Apr 03, 2019 | 20.37 | 20.49 | 20.11 | 20.15 | 80,100 | -0.07(-0.33%) |
Apr 02, 2019 | 20.26 | 20.31 | 19.97 | 20.22 | 118,695 | -0.04(-0.19%) |
Apr 01, 2019 | 19.84 | 20.39 | 19.71 | 20.25 | 172,332 | +0.66(+3.38%) |
Mar 29, 2019 | 19.71 | 19.93 | 19.57 | 19.59 | 552,716 | -0.13(-0.67%) |
Mar 28, 2019 | 19.72 | 19.81 | 19.38 | 19.72 | 73,374 | +0.06(+0.29%) |
Mar 27, 2019 | 19.61 | 19.73 | 19.20 | 19.67 | 97,510 | +0.06(+0.29%) |
Mar 26, 2019 | 19.76 | 19.98 | 19.39 | 19.61 | 85,453 | -0.02(-0.10%) |
Mar 25, 2019 | 19.49 | 19.78 | 19.19 | 19.63 | 100,493 | +0.08(+0.43%) |
Mar 22, 2019 | 20.50 | 20.52 | 19.53 | 19.54 | 159,751 | -1.15(-5.57%) |
Mar 21, 2019 | 20.94 | 21.30 | 20.61 | 20.70 | 106,579 | -0.25(-1.22%) |
Mar 20, 2019 | 20.94 | 21.23 | 20.70 | 20.95 | 318,895 | -0.06(-0.27%) |
Mar 19, 2019 | 21.62 | 21.62 | 20.87 | 21.01 | 225,735 | -0.58(-2.67%) |
Mar 18, 2019 | 21.37 | 21.62 | 21.32 | 21.58 | 92,767 | +0.23(+1.06%) |
Mar 15, 2019 | 21.08 | 21.42 | 20.93 | 21.36 | 350,627 | +0.28(+1.34%) |
Mar 14, 2019 | 20.92 | 21.09 | 20.79 | 21.07 | 186,212 | +0.06(+0.27%) |
Mar 13, 2019 | 21.23 | 21.23 | 20.97 | 21.02 | 68,426 | -0.12(-0.58%) |
Mar 12, 2019 | 21.20 | 21.29 | 21.01 | 21.14 | 103,131 | -0.02(-0.09%) |
Mar 11, 2019 | 20.97 | 21.25 | 20.81 | 21.16 | 119,841 | +0.20(+0.95%) |
Mar 08, 2019 | 20.92 | 21.06 | 20.85 | 20.96 | 65,107 | -0.12(-0.58%) |
Mar 07, 2019 | 21.27 | 21.27 | 20.96 | 21.08 | 283,430 | -0.15(-0.71%) |
Mar 06, 2019 | 21.85 | 21.85 | 21.23 | 21.23 | 129,101 | -0.56(-2.56%) |
Mar 05, 2019 | 22.18 | 22.26 | 21.78 | 21.79 | 366,974 | -0.29(-1.33%) |
Mar 04, 2019 | 22.17 | 22.58 | 22.08 | 22.08 | 196,047 | -0.08(-0.34%) |
Mar 01, 2019 | 22.02 | 22.39 | 21.64 | 22.16 | 296,001 | +0.09(+0.39%) |
Feb 28, 2019 | 21.02 | 22.26 | 19.84 | 22.08 | 356,390 | +1.35(+6.52%) |
Feb 27, 2019 | 20.68 | 20.73 | 19.86 | 20.72 | 156,196 | +0.09(+0.46%) |
Feb 26, 2019 | 20.64 | 20.69 | 20.36 | 20.63 | 230,423 | -0.01(-0.05%) |
Feb 25, 2019 | 20.68 | 20.80 | 20.36 | 20.64 | 155,497 | +0.07(+0.32%) |
Feb 22, 2019 | 20.94 | 21.00 | 20.49 | 20.57 | 203,156 | -0.32(-1.54%) |
Feb 21, 2019 | 20.58 | 20.92 | 18.60 | 20.89 | 123,423 | +0.29(+1.42%) |
Feb 20, 2019 | 20.35 | 20.64 | 20.21 | 20.60 | 139,914 | +0.26(+1.30%) |
Feb 19, 2019 | 20.05 | 20.44 | 19.85 | 20.34 | 164,038 | +0.20(+0.98%) |
Feb 15, 2019 | 20.07 | 20.31 | 20.04 | 20.14 | 135,296 | +0.15(+0.76%) |
Feb 14, 2019 | 19.82 | 20.23 | 19.75 | 19.99 | 124,539 | +0.09(+0.43%) |
Feb 13, 2019 | 19.58 | 20.03 | 19.58 | 19.90 | 192,569 | +0.30(+1.54%) |
Feb 12, 2019 | 19.21 | 19.66 | 19.21 | 19.60 | 137,534 | +0.53(+2.77%) |
Feb 11, 2019 | 18.67 | 19.10 | 18.38 | 19.07 | 126,490 | +0.43(+2.28%) |
Feb 08, 2019 | 18.56 | 18.69 | 18.23 | 18.65 | 138,578 | +0.05(+0.25%) |
Feb 07, 2019 | 19.18 | 19.18 | 18.54 | 18.60 | 184,153 | -0.75(-3.86%) |
Feb 06, 2019 | 19.36 | 19.64 | 19.08 | 19.35 | 154,138 | +0.51(+2.71%) |
Feb 05, 2019 | 18.83 | 19.08 | 18.68 | 18.84 | 69,561 | +0.02(+0.10%) |
Feb 04, 2019 | 18.56 | 18.84 | 18.40 | 18.82 | 100,004 | +0.22(+1.17%) |