Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.85 | 20.37 | 18.89 | 19.78 | 2,602,205 | -2.67(-11.89%) |
Apr 29, 2019 | 22.23 | 22.55 | 21.77 | 22.45 | 719,994 | +0.34(+1.54%) |
Apr 26, 2019 | 22.14 | 22.48 | 21.98 | 22.11 | 357,500 | -0.02(-0.09%) |
Apr 25, 2019 | 21.77 | 22.66 | 21.29 | 22.13 | 589,763 | +0.04(+0.18%) |
Apr 24, 2019 | 22.78 | 22.78 | 21.95 | 22.09 | 602,415 | -0.69(-3.03%) |
Apr 23, 2019 | 22.15 | 22.96 | 22.07 | 22.78 | 456,088 | +0.53(+2.38%) |
Apr 22, 2019 | 21.88 | 22.38 | 21.61 | 22.25 | 364,249 | +0.28(+1.27%) |
Apr 18, 2019 | 21.81 | 22.11 | 21.00 | 21.97 | 403,500 | +0.07(+0.32%) |
Apr 17, 2019 | 21.76 | 22.23 | 21.06 | 21.90 | 839,182 | +0.17(+0.78%) |
Apr 16, 2019 | 21.08 | 21.81 | 21.08 | 21.73 | 683,186 | +0.68(+3.23%) |
Apr 15, 2019 | 20.82 | 21.26 | 20.75 | 21.05 | 399,117 | +0.19(+0.91%) |
Apr 12, 2019 | 20.19 | 21.06 | 20.06 | 20.86 | 447,800 | +0.86(+4.30%) |
Apr 11, 2019 | 20.28 | 20.28 | 19.72 | 20.00 | 575,687 | -0.31(-1.53%) |
Apr 10, 2019 | 20.42 | 20.72 | 20.25 | 20.31 | 426,532 | -0.10(-0.49%) |
Apr 09, 2019 | 20.35 | 20.55 | 20.02 | 20.41 | 368,591 | +0.12(+0.59%) |
Apr 08, 2019 | 20.25 | 20.65 | 20.07 | 20.29 | 348,377 | -0.18(-0.88%) |
Apr 05, 2019 | 20.17 | 20.56 | 20.10 | 20.47 | 358,300 | +0.27(+1.34%) |
Apr 04, 2019 | 20.35 | 20.43 | 20.03 | 20.20 | 305,491 | -0.11(-0.54%) |
Apr 03, 2019 | 20.18 | 20.58 | 20.01 | 20.31 | 314,584 | +0.25(+1.25%) |
Apr 02, 2019 | 20.03 | 20.35 | 19.80 | 20.06 | 492,831 | +0.03(+0.15%) |
Apr 01, 2019 | 20.26 | 20.49 | 19.80 | 20.03 | 588,743 | +0.00(+0.00%) |
Mar 29, 2019 | 19.23 | 20.09 | 19.19 | 20.03 | 911,900 | +0.92(+4.81%) |
Mar 28, 2019 | 18.83 | 19.43 | 18.37 | 19.11 | 684,890 | -0.03(-0.16%) |
Mar 27, 2019 | 18.72 | 19.49 | 18.51 | 19.14 | 1,389,999 | +0.94(+5.16%) |
Mar 26, 2019 | 21.21 | 21.68 | 17.74 | 18.20 | 4,284,435 | -3.78(-17.20%) |
Mar 25, 2019 | 24.01 | 24.34 | 21.93 | 21.98 | 1,539,291 | -3.13(-12.47%) |
Mar 22, 2019 | 26.32 | 26.32 | 25.09 | 25.11 | 285,200 | -1.40(-5.28%) |
Mar 21, 2019 | 25.69 | 26.70 | 25.46 | 26.51 | 459,187 | +0.70(+2.71%) |
Mar 20, 2019 | 25.95 | 26.41 | 25.75 | 25.81 | 379,324 | -0.25(-0.96%) |
Mar 19, 2019 | 26.79 | 27.14 | 25.99 | 26.06 | 360,152 | -0.57(-2.14%) |
Mar 18, 2019 | 27.62 | 27.91 | 26.51 | 26.63 | 566,253 | -0.88(-3.20%) |
Mar 15, 2019 | 28.18 | 28.30 | 27.34 | 27.51 | 648,900 | -0.28(-1.01%) |
Mar 14, 2019 | 27.96 | 28.41 | 27.76 | 27.79 | 240,319 | -0.40(-1.42%) |
Mar 13, 2019 | 28.20 | 28.39 | 28.02 | 28.19 | 298,468 | +0.13(+0.46%) |
Mar 12, 2019 | 28.25 | 28.50 | 27.93 | 28.06 | 140,756 | -0.19(-0.67%) |
Mar 11, 2019 | 28.20 | 28.41 | 27.56 | 28.25 | 302,608 | +0.04(+0.14%) |
Mar 08, 2019 | 27.60 | 28.46 | 27.28 | 28.21 | 455,800 | +0.45(+1.62%) |
Mar 07, 2019 | 27.35 | 28.18 | 26.98 | 27.76 | 473,483 | +0.27(+0.98%) |
Mar 06, 2019 | 26.48 | 27.98 | 26.48 | 27.49 | 529,297 | +0.26(+0.95%) |
Mar 05, 2019 | 26.34 | 27.37 | 26.26 | 27.23 | 497,246 | +0.71(+2.68%) |
Mar 04, 2019 | 27.21 | 27.45 | 25.80 | 26.52 | 375,005 | -0.63(-2.32%) |
Mar 01, 2019 | 27.27 | 27.55 | 26.94 | 27.15 | 422,100 | +0.01(+0.04%) |
Feb 28, 2019 | 27.24 | 27.51 | 26.98 | 27.14 | 724,332 | -0.24(-0.88%) |
Feb 27, 2019 | 27.03 | 27.45 | 26.75 | 27.38 | 415,785 | +0.22(+0.81%) |
Feb 26, 2019 | 27.48 | 27.71 | 26.76 | 27.16 | 241,257 | -0.20(-0.73%) |
Feb 25, 2019 | 27.65 | 27.95 | 27.28 | 27.36 | 371,945 | -0.11(-0.40%) |
Feb 22, 2019 | 27.11 | 27.66 | 26.67 | 27.47 | 722,100 | +0.77(+2.88%) |
Feb 21, 2019 | 26.79 | 27.19 | 26.48 | 26.70 | 437,974 | -0.20(-0.74%) |
Feb 20, 2019 | 27.50 | 27.53 | 26.76 | 26.90 | 520,273 | -0.45(-1.65%) |
Feb 19, 2019 | 26.69 | 27.50 | 26.52 | 27.35 | 521,911 | +0.07(+0.26%) |
Feb 15, 2019 | 27.36 | 27.66 | 26.85 | 27.28 | 722,400 | -0.02(-0.07%) |
Feb 14, 2019 | 27.79 | 28.52 | 26.24 | 27.30 | 818,255 | -0.52(-1.87%) |
Feb 13, 2019 | 29.90 | 30.85 | 27.10 | 27.82 | 3,028,413 | +2.16(+8.42%) |
Feb 12, 2019 | 24.86 | 26.19 | 24.10 | 25.66 | 1,019,609 | +0.91(+3.68%) |
Feb 11, 2019 | 26.16 | 26.39 | 24.57 | 24.75 | 940,092 | -1.66(-6.29%) |
Feb 08, 2019 | 26.08 | 26.46 | 25.67 | 26.41 | 433,900 | +0.16(+0.61%) |
Feb 07, 2019 | 26.38 | 26.38 | 25.35 | 26.25 | 659,295 | -0.35(-1.32%) |
Feb 06, 2019 | 26.71 | 26.76 | 26.15 | 26.60 | 645,561 | +0.12(+0.45%) |
Feb 05, 2019 | 25.80 | 26.50 | 25.72 | 26.48 | 693,858 | +0.72(+2.80%) |
Feb 04, 2019 | 25.42 | 25.82 | 25.21 | 25.76 | 466,738 | +0.28(+1.10%) |