Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.87 | 20.87 | 20.37 | 20.47 | 439,661 | -0.33(-1.60%) |
Apr 29, 2019 | 21.05 | 21.20 | 20.75 | 20.80 | 278,416 | -0.33(-1.57%) |
Apr 26, 2019 | 20.66 | 21.28 | 20.24 | 21.13 | 284,538 | +0.46(+2.24%) |
Apr 25, 2019 | 20.71 | 20.85 | 20.44 | 20.67 | 173,818 | -0.22(-1.07%) |
Apr 24, 2019 | 20.76 | 21.02 | 20.65 | 20.89 | 122,943 | +0.11(+0.52%) |
Apr 23, 2019 | 20.38 | 20.88 | 20.34 | 20.78 | 144,795 | +0.36(+1.74%) |
Apr 22, 2019 | 20.79 | 20.86 | 20.37 | 20.43 | 187,471 | -0.42(-2.04%) |
Apr 18, 2019 | 20.92 | 21.02 | 20.76 | 20.85 | 129,700 | -0.15(-0.73%) |
Apr 17, 2019 | 21.04 | 21.08 | 20.78 | 21.01 | 157,368 | -0.01(-0.04%) |
Apr 16, 2019 | 20.74 | 21.02 | 20.71 | 21.02 | 139,782 | +0.30(+1.45%) |
Apr 15, 2019 | 21.01 | 21.01 | 20.64 | 20.71 | 115,024 | -0.24(-1.14%) |
Apr 12, 2019 | 20.94 | 20.98 | 20.71 | 20.95 | 168,831 | +0.18(+0.85%) |
Apr 11, 2019 | 20.75 | 20.82 | 20.62 | 20.78 | 95,865 | +0.08(+0.37%) |
Apr 10, 2019 | 20.31 | 20.74 | 20.22 | 20.70 | 280,530 | +0.45(+2.21%) |
Apr 09, 2019 | 20.40 | 20.51 | 20.19 | 20.25 | 142,594 | -0.19(-0.94%) |
Apr 08, 2019 | 20.48 | 20.59 | 20.32 | 20.44 | 197,472 | -0.15(-0.71%) |
Apr 05, 2019 | 20.51 | 20.62 | 20.34 | 20.59 | 130,737 | +0.17(+0.83%) |
Apr 04, 2019 | 20.15 | 20.46 | 20.03 | 20.42 | 133,770 | +0.28(+1.38%) |
Apr 03, 2019 | 20.44 | 20.44 | 20.10 | 20.14 | 168,570 | -0.11(-0.53%) |
Apr 02, 2019 | 20.31 | 20.35 | 20.10 | 20.25 | 162,667 | -0.07(-0.34%) |
Apr 01, 2019 | 20.10 | 20.37 | 20.05 | 20.32 | 283,343 | +0.34(+1.70%) |
Mar 29, 2019 | 20.34 | 20.35 | 19.87 | 19.98 | 264,454 | -0.17(-0.84%) |
Mar 28, 2019 | 20.05 | 20.18 | 19.87 | 20.15 | 151,779 | +0.12(+0.62%) |
Mar 27, 2019 | 19.93 | 20.14 | 19.74 | 20.03 | 188,343 | -0.04(-0.19%) |
Mar 26, 2019 | 19.77 | 20.08 | 19.74 | 20.07 | 172,345 | +0.42(+2.12%) |
Mar 25, 2019 | 19.42 | 19.76 | 19.42 | 19.65 | 327,356 | +0.17(+0.87%) |
Mar 22, 2019 | 20.00 | 20.05 | 19.41 | 19.48 | 242,816 | -0.63(-3.11%) |
Mar 21, 2019 | 20.00 | 20.46 | 19.98 | 20.10 | 249,690 | -0.03(-0.15%) |
Mar 20, 2019 | 20.25 | 20.51 | 20.06 | 20.14 | 230,829 | -0.14(-0.69%) |
Mar 19, 2019 | 20.74 | 20.75 | 20.27 | 20.27 | 214,601 | -0.42(-2.01%) |
Mar 18, 2019 | 20.68 | 20.84 | 20.55 | 20.69 | 244,634 | +0.15(+0.75%) |
Mar 15, 2019 | 20.65 | 20.85 | 20.49 | 20.54 | 658,869 | -0.11(-0.52%) |
Mar 14, 2019 | 20.74 | 20.84 | 20.60 | 20.64 | 147,678 | -0.09(-0.45%) |
Mar 13, 2019 | 20.61 | 20.75 | 20.51 | 20.74 | 331,874 | +0.18(+0.86%) |
Mar 12, 2019 | 20.81 | 20.83 | 20.44 | 20.56 | 225,017 | -0.23(-1.11%) |
Mar 11, 2019 | 20.56 | 20.84 | 20.49 | 20.79 | 201,943 | +0.23(+1.13%) |
Mar 08, 2019 | 20.31 | 20.64 | 20.31 | 20.56 | 137,345 | +0.12(+0.60%) |
Mar 07, 2019 | 20.69 | 20.71 | 20.29 | 20.44 | 213,828 | -0.30(-1.45%) |
Mar 06, 2019 | 20.92 | 21.12 | 20.70 | 20.74 | 456,229 | -0.29(-1.36%) |
Mar 05, 2019 | 21.03 | 21.09 | 20.77 | 21.02 | 208,667 | -0.01(-0.04%) |
Mar 04, 2019 | 21.24 | 21.29 | 20.98 | 21.03 | 262,153 | -0.29(-1.34%) |
Mar 01, 2019 | 21.49 | 21.49 | 21.10 | 21.32 | 189,303 | +0.13(+0.62%) |
Feb 28, 2019 | 21.04 | 21.34 | 21.04 | 21.19 | 182,735 | +0.05(+0.26%) |
Feb 27, 2019 | 20.98 | 21.14 | 20.89 | 21.13 | 185,685 | +0.15(+0.70%) |
Feb 26, 2019 | 21.19 | 21.30 | 20.96 | 20.98 | 163,354 | -0.25(-1.16%) |
Feb 25, 2019 | 21.49 | 21.55 | 21.23 | 21.23 | 264,812 | -0.15(-0.69%) |
Feb 22, 2019 | 21.52 | 21.53 | 21.32 | 21.38 | 196,041 | -0.07(-0.32%) |
Feb 21, 2019 | 21.44 | 21.48 | 21.21 | 21.45 | 189,091 | +0.05(+0.22%) |
Feb 20, 2019 | 21.39 | 21.51 | 21.21 | 21.40 | 252,592 | +0.02(+0.07%) |
Feb 19, 2019 | 20.89 | 21.43 | 20.85 | 21.39 | 259,786 | +0.39(+1.84%) |
Feb 15, 2019 | 20.75 | 21.16 | 20.75 | 21.00 | 638,526 | +0.26(+1.27%) |
Feb 14, 2019 | 20.93 | 20.96 | 20.72 | 20.74 | 416,706 | -0.28(-1.32%) |
Feb 13, 2019 | 21.23 | 21.23 | 20.95 | 21.02 | 273,702 | -0.21(-0.97%) |
Feb 12, 2019 | 20.97 | 21.23 | 20.97 | 21.22 | 259,270 | +0.26(+1.23%) |
Feb 11, 2019 | 20.87 | 20.99 | 20.73 | 20.96 | 359,032 | +0.12(+0.58%) |
Feb 08, 2019 | 20.96 | 21.05 | 20.78 | 20.84 | 366,817 | -0.12(-0.58%) |
Feb 07, 2019 | 21.01 | 21.05 | 20.80 | 20.96 | 261,696 | +0.06(+0.29%) |
Feb 06, 2019 | 20.85 | 21.02 | 20.78 | 20.90 | 268,908 | -0.09(-0.43%) |
Feb 05, 2019 | 20.86 | 21.08 | 20.70 | 20.99 | 410,505 | +0.18(+0.88%) |
Feb 04, 2019 | 20.19 | 20.81 | 19.97 | 20.81 | 472,374 | +0.83(+4.14%) |