Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.93 | 22.32 | 21.86 | 22.15 | 9,000 | -0.10(-0.46%) |
Apr 29, 2019 | 21.76 | 22.25 | 21.52 | 22.25 | 16,558 | +0.44(+2.00%) |
Apr 26, 2019 | 21.79 | 21.81 | 21.79 | 21.81 | 2,562 | +0.08(+0.35%) |
Apr 25, 2019 | 21.48 | 21.79 | 21.48 | 21.74 | 4,472 | +0.18(+0.82%) |
Apr 24, 2019 | 21.57 | 21.65 | 21.40 | 21.56 | 6,122 | -0.08(-0.35%) |
Apr 23, 2019 | 21.60 | 21.81 | 21.01 | 21.64 | 12,651 | +0.07(+0.33%) |
Apr 22, 2019 | 21.48 | 21.81 | 21.14 | 21.56 | 4,112 | -0.25(-1.14%) |
Apr 18, 2019 | 21.40 | 21.81 | 21.40 | 21.81 | 7,688 | +0.43(+2.02%) |
Apr 17, 2019 | 21.47 | 21.57 | 21.22 | 21.38 | 17,032 | +0.02(+0.07%) |
Apr 16, 2019 | 21.29 | 21.54 | 20.94 | 21.37 | 17,775 | -0.07(-0.31%) |
Apr 15, 2019 | 21.23 | 21.55 | 21.12 | 21.43 | 7,102 | +0.22(+1.03%) |
Apr 12, 2019 | 21.43 | 21.56 | 21.00 | 21.21 | 20,698 | -0.07(-0.31%) |
Apr 11, 2019 | 21.56 | 21.56 | 21.25 | 21.28 | 10,546 | -0.28(-1.29%) |
Apr 10, 2019 | 21.37 | 21.56 | 21.37 | 21.56 | 5,592 | +0.30(+1.43%) |
Apr 09, 2019 | 21.10 | 21.40 | 20.93 | 21.25 | 9,245 | +0.08(+0.36%) |
Apr 08, 2019 | 21.09 | 21.24 | 20.85 | 21.18 | 10,909 | +0.12(+0.58%) |
Apr 05, 2019 | 21.03 | 21.06 | 20.81 | 21.06 | 7,096 | -0.04(-0.19%) |
Apr 04, 2019 | 20.80 | 21.10 | 20.80 | 21.10 | 7,934 | +0.29(+1.41%) |
Apr 03, 2019 | 20.40 | 21.10 | 20.40 | 20.80 | 12,848 | -0.27(-1.30%) |
Apr 02, 2019 | 20.77 | 21.30 | 20.72 | 21.08 | 19,147 | +0.11(+0.51%) |
Apr 01, 2019 | 20.82 | 21.20 | 20.39 | 20.97 | 21,798 | +0.12(+0.58%) |
Mar 29, 2019 | 20.84 | 20.92 | 20.56 | 20.85 | 25,232 | -0.05(-0.24%) |
Mar 28, 2019 | 20.77 | 21.17 | 20.71 | 20.90 | 16,422 | +0.18(+0.86%) |
Mar 27, 2019 | 20.64 | 21.44 | 20.54 | 20.72 | 38,889 | -0.17(-0.83%) |
Mar 26, 2019 | 20.52 | 20.97 | 20.35 | 20.89 | 19,841 | +0.45(+2.21%) |
Mar 25, 2019 | 20.38 | 20.51 | 20.38 | 20.44 | 4,563 | +0.14(+0.67%) |
Mar 22, 2019 | 21.21 | 21.21 | 20.31 | 20.31 | 40,411 | -0.81(-3.84%) |
Mar 21, 2019 | 21.43 | 21.64 | 21.12 | 21.12 | 21,132 | -0.44(-2.05%) |
Mar 20, 2019 | 21.46 | 21.66 | 21.30 | 21.56 | 10,422 | +0.13(+0.62%) |
Mar 19, 2019 | 21.36 | 21.55 | 21.33 | 21.43 | 20,893 | -0.02(-0.07%) |
Mar 18, 2019 | 21.51 | 21.56 | 21.31 | 21.44 | 10,203 | +0.13(+0.62%) |
Mar 15, 2019 | 21.85 | 21.86 | 21.29 | 21.31 | 68,206 | -0.79(-3.55%) |
Mar 14, 2019 | 21.81 | 22.10 | 21.29 | 22.10 | 19,902 | +0.33(+1.53%) |
Mar 13, 2019 | 21.44 | 21.98 | 20.92 | 21.76 | 22,531 | +0.44(+2.05%) |
Mar 12, 2019 | 21.71 | 21.85 | 21.31 | 21.33 | 20,564 | -0.39(-1.78%) |
Mar 11, 2019 | 21.73 | 21.87 | 21.31 | 21.71 | 14,305 | +0.26(+1.23%) |
Mar 08, 2019 | 21.14 | 21.73 | 21.12 | 21.45 | 19,134 | -0.04(-0.19%) |
Mar 07, 2019 | 21.83 | 22.28 | 21.21 | 21.49 | 24,008 | -0.25(-1.13%) |
Mar 06, 2019 | 21.96 | 22.26 | 21.36 | 21.73 | 20,027 | -0.32(-1.46%) |
Mar 05, 2019 | 21.83 | 22.17 | 21.71 | 22.05 | 23,189 | -0.02(-0.09%) |
Mar 04, 2019 | 22.28 | 22.28 | 21.84 | 22.07 | 13,673 | -0.25(-1.12%) |
Mar 01, 2019 | 20.35 | 22.48 | 20.15 | 22.33 | 24,117 | +0.32(+1.46%) |
Feb 28, 2019 | 22.07 | 22.30 | 21.72 | 22.00 | 16,344 | +0.15(+0.67%) |
Feb 27, 2019 | 22.05 | 22.32 | 21.74 | 21.86 | 17,835 | -0.20(-0.91%) |
Feb 26, 2019 | 21.33 | 22.33 | 21.32 | 22.06 | 53,296 | +0.62(+2.88%) |
Feb 25, 2019 | 21.25 | 22.07 | 21.07 | 21.44 | 24,998 | +0.19(+0.90%) |
Feb 22, 2019 | 20.94 | 21.30 | 20.68 | 21.25 | 16,145 | +0.38(+1.83%) |
Feb 21, 2019 | 20.18 | 21.13 | 20.18 | 20.87 | 29,684 | +0.07(+0.34%) |
Feb 20, 2019 | 21.07 | 21.56 | 20.68 | 20.80 | 47,089 | -0.13(-0.62%) |
Feb 19, 2019 | 20.51 | 21.07 | 20.27 | 20.93 | 33,854 | +0.30(+1.43%) |
Feb 15, 2019 | 20.27 | 20.88 | 20.18 | 20.64 | 17,540 | +0.46(+2.29%) |
Feb 14, 2019 | 19.97 | 20.55 | 19.57 | 20.17 | 18,857 | +0.31(+1.54%) |
Feb 13, 2019 | 20.19 | 20.19 | 19.46 | 19.87 | 16,003 | -0.16(-0.78%) |
Feb 12, 2019 | 20.07 | 20.07 | 19.88 | 20.02 | 6,533 | +0.11(+0.53%) |
Feb 11, 2019 | 19.41 | 20.02 | 19.41 | 19.92 | 7,681 | -0.03(-0.13%) |
Feb 08, 2019 | 19.55 | 20.06 | 19.55 | 19.94 | 15,347 | +0.45(+2.32%) |
Feb 07, 2019 | 19.43 | 19.80 | 19.24 | 19.49 | 19,073 | +0.07(+0.34%) |
Feb 06, 2019 | 19.01 | 19.46 | 18.56 | 19.43 | 23,179 | +0.54(+2.87%) |
Feb 05, 2019 | 18.47 | 19.02 | 18.46 | 18.88 | 10,428 | +0.51(+2.76%) |
Feb 04, 2019 | 18.45 | 18.56 | 18.07 | 18.38 | 13,330 | +0.32(+1.78%) |