Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.63 | 20.67 | 20.50 | 20.59 | 5,272 | -0.30(-1.44%) |
Apr 29, 2019 | 20.82 | 21.04 | 20.82 | 20.89 | 3,446 | +0.04(+0.19%) |
Apr 26, 2019 | 20.84 | 21.00 | 20.69 | 20.84 | 7,000 | -0.23(-1.07%) |
Apr 25, 2019 | 21.45 | 21.45 | 21.02 | 21.07 | 4,804 | +0.17(+0.81%) |
Apr 24, 2019 | 20.83 | 21.14 | 20.79 | 20.90 | 8,085 | -0.16(-0.76%) |
Apr 23, 2019 | 21.25 | 21.35 | 21.06 | 21.06 | 3,737 | -0.27(-1.24%) |
Apr 22, 2019 | 21.39 | 21.43 | 21.08 | 21.32 | 8,217 | -0.04(-0.16%) |
Apr 18, 2019 | 21.12 | 21.38 | 21.12 | 21.36 | 49,800 | +0.28(+1.33%) |
Apr 17, 2019 | 21.05 | 21.22 | 20.95 | 21.08 | 10,896 | +0.34(+1.66%) |
Apr 16, 2019 | 20.74 | 20.87 | 20.69 | 20.73 | 48,072 | -0.30(-1.43%) |
Apr 15, 2019 | 20.77 | 21.05 | 20.77 | 21.04 | 269,364 | +0.48(+2.36%) |
Apr 12, 2019 | 20.38 | 20.55 | 20.31 | 20.55 | 3,500 | +0.39(+1.93%) |
Apr 11, 2019 | 20.00 | 20.26 | 20.00 | 20.16 | 3,747 | +1.17(+6.16%) |
Apr 10, 2019 | 18.83 | 19.09 | 18.83 | 18.99 | 6,042 | +0.21(+1.15%) |
Apr 09, 2019 | 18.89 | 18.89 | 18.67 | 18.77 | 2,881 | -0.58(-2.99%) |
Apr 08, 2019 | 19.29 | 19.35 | 19.20 | 19.35 | 2,040 | -0.14(-0.70%) |
Apr 05, 2019 | 19.52 | 19.52 | 19.34 | 19.49 | 2,400 | -0.12(-0.61%) |
Apr 04, 2019 | 19.53 | 19.61 | 19.44 | 19.61 | 2,345 | +0.16(+0.82%) |
Apr 03, 2019 | 19.39 | 19.61 | 19.39 | 19.45 | 2,312 | +0.06(+0.31%) |
Apr 02, 2019 | 19.44 | 19.50 | 19.36 | 19.39 | 5,366 | -0.44(-2.22%) |
Apr 01, 2019 | 19.60 | 19.84 | 19.60 | 19.83 | 5,873 | +0.60(+3.12%) |
Mar 29, 2019 | 19.40 | 19.40 | 19.23 | 19.23 | 4,800 | +0.29(+1.53%) |
Mar 28, 2019 | 18.94 | 19.03 | 18.94 | 18.94 | 1,704 | -0.07(-0.37%) |
Mar 27, 2019 | 19.40 | 19.40 | 18.92 | 19.01 | 9,804 | -0.44(-2.29%) |
Mar 26, 2019 | 19.55 | 19.55 | 19.37 | 19.45 | 8,653 | +0.44(+2.34%) |
Mar 25, 2019 | 19.01 | 19.12 | 18.95 | 19.01 | 3,368 | -0.31(-1.63%) |
Mar 22, 2019 | 19.35 | 19.45 | 19.26 | 19.32 | 5,900 | -0.53(-2.64%) |
Mar 21, 2019 | 19.87 | 19.95 | 19.75 | 19.85 | 4,894 | -0.39(-1.93%) |
Mar 20, 2019 | 19.89 | 20.24 | 19.77 | 20.24 | 2,198 | +0.49(+2.48%) |
Mar 19, 2019 | 19.80 | 19.88 | 19.75 | 19.75 | 2,449 | -0.04(-0.20%) |
Mar 18, 2019 | 19.83 | 19.83 | 19.69 | 19.79 | 10,925 | +0.16(+0.82%) |
Mar 15, 2019 | 19.37 | 19.78 | 19.37 | 19.63 | 38,400 | +0.68(+3.59%) |
Mar 14, 2019 | 18.86 | 19.01 | 18.86 | 18.95 | 154,263 | -0.03(-0.16%) |
Mar 13, 2019 | 19.01 | 19.07 | 18.89 | 18.98 | 12,386 | +0.04(+0.18%) |
Mar 12, 2019 | 18.86 | 19.04 | 18.86 | 18.95 | 909,092 | +0.07(+0.37%) |
Mar 11, 2019 | 18.59 | 18.97 | 18.56 | 18.88 | 4,327 | +0.29(+1.53%) |
Mar 08, 2019 | 18.39 | 18.64 | 18.39 | 18.59 | 8,200 | -0.08(-0.43%) |
Mar 07, 2019 | 18.80 | 18.81 | 18.63 | 18.67 | 2,493 | -0.19(-1.01%) |
Mar 06, 2019 | 18.88 | 18.97 | 18.77 | 18.86 | 4,395 | -0.18(-0.92%) |
Mar 05, 2019 | 19.04 | 19.19 | 18.85 | 19.04 | 5,021 | -0.39(-2.03%) |
Mar 04, 2019 | 19.39 | 19.55 | 19.36 | 19.43 | 2,810 | +0.05(+0.28%) |
Mar 01, 2019 | 19.34 | 19.43 | 19.30 | 19.38 | 8,200 | +0.16(+0.83%) |
Feb 28, 2019 | 19.13 | 19.32 | 19.11 | 19.21 | 6,012 | -0.07(-0.34%) |
Feb 27, 2019 | 19.30 | 19.40 | 19.28 | 19.28 | 1,841 | -0.18(-0.95%) |
Feb 26, 2019 | 19.45 | 19.51 | 19.41 | 19.46 | 5,361 | -0.16(-0.79%) |
Feb 25, 2019 | 19.59 | 19.80 | 19.45 | 19.62 | 6,379 | +0.22(+1.13%) |
Feb 22, 2019 | 19.20 | 19.43 | 19.20 | 19.40 | 5,200 | +0.65(+3.49%) |
Feb 21, 2019 | 18.93 | 18.93 | 18.74 | 18.75 | 9,337 | +0.03(+0.13%) |
Feb 20, 2019 | 18.72 | 18.78 | 18.70 | 18.72 | 24,933 | -0.11(-0.58%) |
Feb 19, 2019 | 18.72 | 18.87 | 18.69 | 18.83 | 4,580 | +0.14(+0.78%) |
Feb 15, 2019 | 18.71 | 18.75 | 18.66 | 18.68 | 4,000 | +0.12(+0.65%) |
Feb 14, 2019 | 18.61 | 18.64 | 18.57 | 18.57 | 4,134 | +0.30(+1.61%) |
Feb 13, 2019 | 18.34 | 18.34 | 18.24 | 18.27 | 3,474 | +0.32(+1.78%) |
Feb 12, 2019 | 18.12 | 18.12 | 17.91 | 17.95 | 11,520 | -0.11(-0.61%) |
Feb 11, 2019 | 18.18 | 18.19 | 18.01 | 18.06 | 4,025 | +0.37(+2.09%) |
Feb 08, 2019 | 17.74 | 17.76 | 17.57 | 17.69 | 6,000 | -0.04(-0.23%) |
Feb 07, 2019 | 17.71 | 17.76 | 17.63 | 17.73 | 3,296 | -0.85(-4.57%) |
Feb 06, 2019 | 18.62 | 18.62 | 18.57 | 18.58 | 2,781 | +0.13(+0.70%) |
Feb 05, 2019 | 18.42 | 18.51 | 18.34 | 18.45 | 3,446 | +0.04(+0.24%) |
Feb 04, 2019 | 18.30 | 18.42 | 18.30 | 18.41 | 3,369 | +0.19(+1.04%) |