Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.39 | 20.57 | 20.11 | 20.26 | 382,166 | -0.05(-0.25%) |
Apr 29, 2019 | 20.20 | 20.39 | 19.99 | 20.31 | 208,649 | +0.13(+0.65%) |
Apr 26, 2019 | 19.60 | 20.20 | 19.45 | 20.18 | 370,594 | +0.66(+3.37%) |
Apr 25, 2019 | 19.47 | 19.76 | 19.05 | 19.52 | 302,355 | +0.02(+0.11%) |
Apr 24, 2019 | 19.51 | 19.73 | 19.33 | 19.50 | 270,882 | +0.01(+0.04%) |
Apr 23, 2019 | 19.22 | 19.74 | 19.02 | 19.49 | 221,770 | +0.26(+1.33%) |
Apr 22, 2019 | 19.90 | 19.95 | 19.20 | 19.23 | 270,550 | -0.72(-3.59%) |
Apr 18, 2019 | 19.92 | 20.08 | 19.79 | 19.95 | 253,032 | -0.10(-0.51%) |
Apr 17, 2019 | 20.26 | 20.35 | 19.90 | 20.05 | 303,823 | -0.13(-0.65%) |
Apr 16, 2019 | 20.18 | 20.36 | 19.87 | 20.18 | 275,950 | -0.01(-0.07%) |
Apr 15, 2019 | 19.93 | 20.26 | 19.81 | 20.20 | 355,695 | +0.26(+1.32%) |
Apr 12, 2019 | 19.99 | 20.05 | 19.74 | 19.93 | 289,257 | +0.10(+0.48%) |
Apr 11, 2019 | 19.80 | 20.13 | 19.74 | 19.84 | 299,987 | +0.03(+0.15%) |
Apr 10, 2019 | 19.71 | 19.95 | 19.41 | 19.81 | 464,347 | -0.07(-0.33%) |
Apr 09, 2019 | 20.44 | 20.44 | 19.84 | 19.88 | 277,199 | -0.69(-3.38%) |
Apr 08, 2019 | 20.21 | 20.57 | 20.10 | 20.57 | 383,695 | +0.27(+1.33%) |
Apr 05, 2019 | 20.23 | 20.63 | 20.18 | 20.30 | 473,666 | +0.28(+1.39%) |
Apr 04, 2019 | 19.51 | 20.10 | 19.51 | 20.02 | 238,442 | +0.50(+2.59%) |
Apr 03, 2019 | 19.74 | 19.82 | 19.42 | 19.52 | 342,944 | -0.06(-0.30%) |
Apr 02, 2019 | 19.58 | 19.64 | 19.29 | 19.58 | 247,464 | +0.01(+0.04%) |
Apr 01, 2019 | 19.77 | 19.85 | 19.37 | 19.57 | 446,720 | -0.01(-0.04%) |
Mar 29, 2019 | 19.75 | 20.07 | 19.55 | 19.58 | 276,408 | -0.20(-1.04%) |
Mar 28, 2019 | 19.22 | 19.80 | 19.22 | 19.78 | 272,961 | +0.68(+3.56%) |
Mar 27, 2019 | 18.87 | 19.22 | 18.67 | 19.10 | 296,006 | +0.23(+1.20%) |
Mar 26, 2019 | 19.05 | 19.19 | 18.87 | 18.87 | 507,206 | -0.01(-0.08%) |
Mar 25, 2019 | 19.02 | 19.25 | 18.75 | 18.89 | 617,788 | -0.04(-0.19%) |
Mar 22, 2019 | 19.75 | 19.86 | 18.90 | 18.92 | 548,851 | -0.90(-4.54%) |
Mar 21, 2019 | 19.68 | 20.23 | 19.68 | 19.82 | 563,419 | +0.01(+0.04%) |
Mar 20, 2019 | 20.04 | 20.08 | 19.56 | 19.82 | 344,097 | -0.23(-1.17%) |
Mar 19, 2019 | 20.33 | 20.53 | 19.96 | 20.05 | 406,328 | -0.06(-0.29%) |
Mar 18, 2019 | 19.95 | 20.23 | 19.89 | 20.11 | 278,837 | +0.15(+0.73%) |
Mar 15, 2019 | 19.93 | 20.21 | 19.85 | 19.96 | 774,407 | +0.12(+0.59%) |
Mar 14, 2019 | 20.19 | 20.25 | 19.79 | 19.85 | 345,402 | -0.34(-1.67%) |
Mar 13, 2019 | 20.26 | 20.41 | 20.14 | 20.18 | 368,072 | -0.02(-0.11%) |
Mar 12, 2019 | 20.31 | 20.39 | 20.09 | 20.20 | 277,746 | -0.11(-0.54%) |
Mar 11, 2019 | 19.80 | 20.37 | 19.79 | 20.31 | 427,307 | +0.58(+2.93%) |
Mar 08, 2019 | 19.39 | 19.83 | 19.22 | 19.74 | 381,393 | +0.23(+1.16%) |
Mar 07, 2019 | 19.85 | 19.90 | 19.44 | 19.51 | 401,261 | -0.40(-1.98%) |
Mar 06, 2019 | 20.38 | 20.50 | 19.89 | 19.90 | 402,474 | -0.43(-2.12%) |
Mar 05, 2019 | 20.45 | 20.56 | 20.24 | 20.34 | 372,779 | -0.10(-0.47%) |
Mar 04, 2019 | 20.52 | 20.77 | 20.22 | 20.43 | 336,824 | -0.04(-0.21%) |
Mar 01, 2019 | 20.60 | 20.73 | 20.07 | 20.48 | 493,898 | +0.07(+0.36%) |
Feb 28, 2019 | 21.57 | 21.91 | 20.33 | 20.40 | 662,780 | -1.14(-5.30%) |
Feb 27, 2019 | 21.11 | 22.35 | 20.95 | 21.54 | 671,751 | +1.01(+4.90%) |
Feb 26, 2019 | 20.60 | 21.77 | 20.05 | 20.54 | 1,327,141 | -0.54(-2.56%) |
Feb 25, 2019 | 21.59 | 21.68 | 21.01 | 21.08 | 786,794 | -0.42(-1.97%) |
Feb 22, 2019 | 21.24 | 21.61 | 21.16 | 21.50 | 442,891 | +0.25(+1.17%) |
Feb 21, 2019 | 21.53 | 21.59 | 21.11 | 21.25 | 316,952 | -0.25(-1.15%) |
Feb 20, 2019 | 21.38 | 21.78 | 21.09 | 21.50 | 486,633 | +0.19(+0.89%) |
Feb 19, 2019 | 21.22 | 21.46 | 20.95 | 21.31 | 751,741 | +0.04(+0.17%) |
Feb 15, 2019 | 21.11 | 21.47 | 21.00 | 21.27 | 351,570 | +0.30(+1.43%) |
Feb 14, 2019 | 21.08 | 21.42 | 20.92 | 20.97 | 487,527 | -0.21(-1.00%) |
Feb 13, 2019 | 20.83 | 21.44 | 20.83 | 21.19 | 508,152 | +0.49(+2.36%) |
Feb 12, 2019 | 20.42 | 20.85 | 20.42 | 20.70 | 451,280 | +0.32(+1.57%) |
Feb 11, 2019 | 19.98 | 20.39 | 19.84 | 20.38 | 295,470 | +0.46(+2.31%) |
Feb 08, 2019 | 19.87 | 20.15 | 19.82 | 19.92 | 328,809 | -0.09(-0.44%) |
Feb 07, 2019 | 20.11 | 20.30 | 19.63 | 20.00 | 398,539 | -0.11(-0.54%) |
Feb 06, 2019 | 20.04 | 20.19 | 19.95 | 20.11 | 232,179 | +0.06(+0.29%) |
Feb 05, 2019 | 20.14 | 20.34 | 19.76 | 20.06 | 246,857 | -0.09(-0.43%) |
Feb 04, 2019 | 20.31 | 20.41 | 19.77 | 20.14 | 472,942 | -0.07(-0.33%) |