Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.18 | 20.18 | 19.53 | 19.61 | 185,650 | -0.43(-2.15%) |
Apr 29, 2019 | 19.86 | 20.19 | 19.73 | 20.04 | 95,972 | +0.23(+1.16%) |
Apr 26, 2019 | 19.55 | 19.83 | 19.31 | 19.81 | 94,700 | +0.24(+1.23%) |
Apr 25, 2019 | 19.80 | 19.90 | 19.36 | 19.57 | 132,136 | -0.28(-1.41%) |
Apr 24, 2019 | 20.18 | 20.19 | 19.82 | 19.85 | 169,272 | -0.36(-1.78%) |
Apr 23, 2019 | 20.02 | 20.34 | 19.87 | 20.21 | 152,796 | +0.18(+0.90%) |
Apr 22, 2019 | 19.67 | 20.38 | 19.41 | 20.03 | 74,746 | +0.32(+1.62%) |
Apr 18, 2019 | 19.93 | 20.04 | 19.51 | 19.71 | 81,700 | -0.23(-1.15%) |
Apr 17, 2019 | 19.61 | 19.95 | 19.61 | 19.94 | 113,801 | +0.40(+2.05%) |
Apr 16, 2019 | 19.19 | 19.57 | 19.09 | 19.54 | 72,559 | +0.43(+2.25%) |
Apr 15, 2019 | 19.29 | 19.51 | 19.05 | 19.11 | 65,150 | -0.27(-1.39%) |
Apr 12, 2019 | 20.09 | 20.09 | 19.33 | 19.38 | 90,200 | -0.39(-1.97%) |
Apr 11, 2019 | 19.92 | 19.94 | 19.64 | 19.77 | 60,616 | -0.17(-0.85%) |
Apr 10, 2019 | 19.40 | 20.07 | 19.36 | 19.94 | 144,837 | +0.59(+3.05%) |
Apr 09, 2019 | 19.45 | 19.60 | 18.86 | 19.35 | 198,745 | -0.27(-1.38%) |
Apr 08, 2019 | 19.85 | 19.85 | 19.41 | 19.62 | 90,683 | -0.15(-0.76%) |
Apr 05, 2019 | 19.52 | 19.87 | 19.27 | 19.77 | 131,700 | +0.25(+1.28%) |
Apr 04, 2019 | 19.29 | 19.55 | 19.20 | 19.52 | 77,165 | +0.20(+1.04%) |
Apr 03, 2019 | 19.31 | 19.56 | 19.09 | 19.32 | 269,633 | +0.06(+0.31%) |
Apr 02, 2019 | 19.97 | 20.03 | 19.21 | 19.26 | 76,241 | -0.74(-3.70%) |
Apr 01, 2019 | 19.69 | 20.12 | 19.56 | 20.00 | 233,850 | +0.42(+2.15%) |
Mar 29, 2019 | 20.01 | 20.22 | 19.49 | 19.58 | 170,400 | -0.23(-1.16%) |
Mar 28, 2019 | 19.64 | 19.88 | 19.42 | 19.81 | 67,472 | +0.16(+0.81%) |
Mar 27, 2019 | 20.25 | 20.39 | 19.61 | 19.65 | 155,413 | -0.76(-3.72%) |
Mar 26, 2019 | 20.79 | 21.13 | 20.22 | 20.41 | 134,482 | -0.24(-1.16%) |
Mar 25, 2019 | 20.43 | 20.81 | 20.15 | 20.65 | 150,019 | +0.06(+0.29%) |
Mar 22, 2019 | 21.31 | 21.56 | 20.59 | 20.59 | 180,500 | -0.89(-4.14%) |
Mar 21, 2019 | 21.35 | 21.74 | 21.32 | 21.48 | 143,025 | +0.07(+0.33%) |
Mar 20, 2019 | 21.01 | 21.83 | 21.00 | 21.41 | 212,185 | +0.35(+1.66%) |
Mar 19, 2019 | 21.26 | 21.38 | 20.92 | 21.06 | 129,107 | -0.15(-0.71%) |
Mar 18, 2019 | 20.45 | 21.48 | 20.39 | 21.21 | 274,444 | +0.77(+3.77%) |
Mar 15, 2019 | 20.68 | 20.88 | 20.39 | 20.44 | 393,400 | -0.26(-1.26%) |
Mar 14, 2019 | 20.97 | 20.97 | 20.66 | 20.70 | 109,461 | -0.22(-1.05%) |
Mar 13, 2019 | 20.69 | 21.24 | 20.69 | 20.92 | 186,308 | +0.19(+0.92%) |
Mar 12, 2019 | 20.53 | 20.83 | 20.48 | 20.73 | 284,322 | +0.23(+1.12%) |
Mar 11, 2019 | 19.95 | 20.55 | 19.87 | 20.50 | 138,494 | +0.62(+3.12%) |
Mar 08, 2019 | 20.11 | 20.31 | 19.88 | 19.88 | 111,400 | -0.46(-2.26%) |
Mar 07, 2019 | 20.50 | 20.69 | 20.10 | 20.34 | 236,311 | -0.09(-0.44%) |
Mar 06, 2019 | 20.62 | 20.73 | 20.31 | 20.43 | 113,252 | -0.22(-1.07%) |
Mar 05, 2019 | 21.02 | 21.89 | 20.57 | 20.65 | 184,529 | -0.37(-1.76%) |
Mar 04, 2019 | 20.93 | 21.25 | 20.72 | 21.02 | 288,147 | +0.10(+0.48%) |
Mar 01, 2019 | 21.01 | 21.20 | 20.67 | 20.92 | 84,100 | +0.03(+0.14%) |
Feb 28, 2019 | 20.89 | 21.41 | 20.48 | 20.89 | 180,461 | -0.14(-0.67%) |
Feb 27, 2019 | 20.49 | 21.18 | 20.40 | 21.03 | 119,395 | +0.53(+2.59%) |
Feb 26, 2019 | 20.38 | 20.68 | 20.25 | 20.50 | 116,918 | +0.10(+0.49%) |
Feb 25, 2019 | 20.39 | 20.56 | 20.11 | 20.40 | 98,127 | -0.04(-0.20%) |
Feb 22, 2019 | 20.70 | 20.95 | 20.28 | 20.44 | 93,700 | -0.12(-0.58%) |
Feb 21, 2019 | 21.08 | 21.42 | 20.43 | 20.56 | 84,685 | -0.59(-2.79%) |
Feb 20, 2019 | 20.79 | 21.33 | 20.74 | 21.15 | 170,480 | +0.37(+1.78%) |
Feb 19, 2019 | 20.71 | 21.03 | 20.48 | 20.78 | 123,689 | -0.17(-0.81%) |
Feb 15, 2019 | 20.75 | 21.21 | 20.75 | 20.95 | 109,400 | +0.31(+1.50%) |
Feb 14, 2019 | 20.69 | 20.80 | 20.43 | 20.64 | 113,575 | -0.05(-0.24%) |
Feb 13, 2019 | 20.44 | 20.74 | 20.34 | 20.69 | 155,735 | +0.30(+1.47%) |
Feb 12, 2019 | 20.87 | 20.87 | 20.22 | 20.39 | 221,542 | -0.22(-1.07%) |
Feb 11, 2019 | 19.86 | 20.83 | 19.50 | 20.61 | 130,173 | +0.62(+3.10%) |
Feb 08, 2019 | 19.42 | 20.14 | 19.22 | 19.99 | 189,600 | +0.51(+2.62%) |
Feb 07, 2019 | 21.69 | 21.69 | 17.47 | 19.48 | 438,135 | -2.65(-11.97%) |
Feb 06, 2019 | 22.17 | 22.30 | 21.84 | 22.13 | 130,360 | -0.12(-0.54%) |
Feb 05, 2019 | 22.22 | 22.45 | 22.07 | 22.25 | 80,358 | -0.03(-0.13%) |
Feb 04, 2019 | 21.68 | 22.33 | 21.49 | 22.28 | 114,144 | +0.55(+2.53%) |