Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.81 | 21.81 | 20.92 | 21.04 | 201,614 | -0.76(-3.47%) |
Apr 29, 2019 | 21.77 | 21.83 | 21.68 | 21.79 | 63,568 | +0.00(+0.00%) |
Apr 26, 2019 | 21.32 | 21.79 | 21.32 | 21.79 | 83,489 | +0.46(+2.17%) |
Apr 25, 2019 | 21.66 | 21.69 | 21.09 | 21.33 | 63,670 | -0.41(-1.87%) |
Apr 24, 2019 | 21.30 | 21.76 | 21.30 | 21.74 | 139,694 | +0.35(+1.64%) |
Apr 23, 2019 | 21.05 | 21.43 | 20.99 | 21.39 | 119,619 | +0.40(+1.89%) |
Apr 22, 2019 | 21.06 | 21.09 | 20.87 | 20.99 | 95,617 | -0.11(-0.54%) |
Apr 18, 2019 | 21.00 | 21.31 | 21.00 | 21.10 | 71,002 | +0.01(+0.05%) |
Apr 17, 2019 | 21.61 | 21.70 | 21.06 | 21.09 | 106,751 | -0.51(-2.36%) |
Apr 16, 2019 | 21.50 | 21.78 | 21.43 | 21.60 | 70,967 | +0.10(+0.48%) |
Apr 15, 2019 | 21.21 | 21.53 | 21.08 | 21.50 | 97,793 | +0.34(+1.61%) |
Apr 12, 2019 | 21.33 | 21.43 | 21.05 | 21.16 | 62,220 | -0.08(-0.36%) |
Apr 11, 2019 | 21.53 | 21.53 | 21.19 | 21.23 | 70,402 | -0.19(-0.88%) |
Apr 10, 2019 | 20.83 | 21.61 | 20.83 | 21.42 | 127,107 | +0.60(+2.86%) |
Apr 09, 2019 | 21.39 | 21.39 | 20.82 | 20.83 | 116,219 | -0.35(-1.65%) |
Apr 08, 2019 | 21.08 | 21.39 | 21.00 | 21.18 | 105,683 | -0.06(-0.27%) |
Apr 05, 2019 | 21.32 | 21.40 | 21.16 | 21.23 | 103,382 | -0.02(-0.09%) |
Apr 04, 2019 | 21.44 | 21.62 | 21.16 | 21.25 | 80,864 | -0.14(-0.66%) |
Apr 03, 2019 | 21.07 | 21.47 | 21.03 | 21.40 | 103,588 | +0.41(+1.94%) |
Apr 02, 2019 | 21.34 | 21.41 | 20.92 | 20.99 | 63,739 | -0.34(-1.59%) |
Apr 01, 2019 | 20.93 | 21.38 | 20.93 | 21.33 | 129,239 | +0.48(+2.31%) |
Mar 29, 2019 | 21.21 | 21.33 | 20.83 | 20.85 | 154,280 | -0.21(-0.99%) |
Mar 28, 2019 | 20.82 | 21.22 | 20.66 | 21.06 | 144,842 | +0.27(+1.32%) |
Mar 27, 2019 | 20.62 | 20.85 | 20.48 | 20.78 | 113,035 | +0.10(+0.50%) |
Mar 26, 2019 | 20.64 | 20.94 | 20.55 | 20.68 | 177,956 | +0.07(+0.32%) |
Mar 25, 2019 | 20.18 | 20.73 | 20.12 | 20.61 | 106,102 | +0.32(+1.58%) |
Mar 22, 2019 | 20.92 | 20.92 | 20.28 | 20.29 | 146,238 | -0.76(-3.59%) |
Mar 21, 2019 | 20.85 | 21.30 | 20.73 | 21.05 | 131,615 | +0.17(+0.81%) |
Mar 20, 2019 | 21.03 | 21.23 | 20.67 | 20.88 | 111,509 | -0.14(-0.67%) |
Mar 19, 2019 | 21.31 | 21.36 | 20.96 | 21.02 | 73,197 | -0.25(-1.16%) |
Mar 18, 2019 | 20.67 | 21.33 | 20.67 | 21.26 | 133,660 | +0.60(+2.88%) |
Mar 15, 2019 | 21.01 | 21.46 | 20.64 | 20.67 | 323,269 | -0.31(-1.49%) |
Mar 14, 2019 | 21.02 | 21.17 | 20.87 | 20.98 | 96,266 | -0.09(-0.40%) |
Mar 13, 2019 | 20.90 | 21.30 | 20.83 | 21.06 | 100,650 | +0.05(+0.23%) |
Mar 12, 2019 | 21.60 | 21.69 | 20.98 | 21.02 | 121,736 | -0.52(-2.41%) |
Mar 11, 2019 | 21.20 | 21.71 | 21.04 | 21.54 | 134,174 | +0.43(+2.01%) |
Mar 08, 2019 | 21.15 | 21.28 | 20.91 | 21.11 | 128,355 | -0.19(-0.89%) |
Mar 07, 2019 | 21.78 | 21.91 | 21.23 | 21.30 | 85,383 | -0.55(-2.51%) |
Mar 06, 2019 | 22.61 | 22.61 | 21.80 | 21.85 | 138,161 | -0.73(-3.22%) |
Mar 05, 2019 | 22.43 | 22.78 | 22.32 | 22.58 | 103,388 | +0.14(+0.63%) |
Mar 04, 2019 | 22.88 | 22.96 | 22.36 | 22.44 | 109,078 | -0.43(-1.90%) |
Mar 01, 2019 | 22.94 | 22.96 | 22.65 | 22.87 | 126,238 | +0.07(+0.29%) |
Feb 28, 2019 | 23.18 | 23.18 | 22.71 | 22.80 | 127,533 | -0.39(-1.67%) |
Feb 27, 2019 | 22.96 | 23.21 | 22.73 | 23.19 | 89,470 | +0.22(+0.95%) |
Feb 26, 2019 | 23.34 | 23.49 | 22.97 | 22.97 | 145,797 | -0.46(-1.98%) |
Feb 25, 2019 | 23.70 | 23.92 | 23.44 | 23.44 | 73,760 | -0.26(-1.08%) |
Feb 22, 2019 | 23.72 | 23.81 | 23.52 | 23.69 | 94,176 | -0.01(-0.06%) |
Feb 21, 2019 | 23.88 | 24.03 | 23.55 | 23.71 | 80,221 | -0.15(-0.63%) |
Feb 20, 2019 | 23.83 | 24.05 | 23.62 | 23.86 | 111,825 | -0.03(-0.12%) |
Feb 19, 2019 | 23.66 | 24.05 | 23.07 | 23.89 | 122,375 | +0.03(+0.12%) |
Feb 15, 2019 | 23.22 | 24.15 | 23.22 | 23.86 | 151,345 | +0.80(+3.47%) |
Feb 14, 2019 | 23.06 | 23.56 | 22.86 | 23.06 | 136,706 | -0.13(-0.57%) |
Feb 13, 2019 | 23.25 | 23.45 | 22.08 | 23.19 | 173,012 | +0.78(+3.49%) |
Feb 12, 2019 | 22.10 | 22.53 | 22.10 | 22.41 | 117,324 | +0.35(+1.58%) |
Feb 11, 2019 | 21.59 | 22.14 | 21.33 | 22.06 | 198,168 | +0.59(+2.77%) |
Feb 08, 2019 | 21.44 | 21.55 | 21.24 | 21.46 | 63,361 | -0.13(-0.61%) |
Feb 07, 2019 | 21.47 | 21.68 | 21.32 | 21.60 | 63,177 | -0.08(-0.35%) |
Feb 06, 2019 | 21.70 | 21.89 | 21.61 | 21.67 | 120,424 | -0.05(-0.22%) |
Feb 05, 2019 | 21.63 | 21.90 | 21.29 | 21.72 | 51,789 | +0.05(+0.22%) |
Feb 04, 2019 | 21.28 | 21.67 | 21.13 | 21.67 | 135,835 | +0.38(+1.77%) |