Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.76 | 20.10 | 19.51 | 19.99 | 749,277 | +0.18(+0.91%) |
Apr 29, 2019 | 19.00 | 20.06 | 18.95 | 19.81 | 1,583,246 | +0.79(+4.15%) |
Apr 26, 2019 | 18.88 | 19.07 | 18.71 | 19.02 | 458,000 | +0.12(+0.63%) |
Apr 25, 2019 | 18.99 | 19.09 | 18.82 | 18.90 | 397,971 | -0.15(-0.79%) |
Apr 24, 2019 | 19.19 | 19.30 | 18.95 | 19.05 | 338,011 | -0.21(-1.09%) |
Apr 23, 2019 | 18.91 | 19.36 | 18.85 | 19.26 | 511,989 | +0.29(+1.53%) |
Apr 22, 2019 | 18.64 | 19.10 | 18.52 | 18.97 | 594,509 | +0.21(+1.12%) |
Apr 18, 2019 | 18.41 | 18.79 | 17.95 | 18.76 | 785,700 | +0.33(+1.79%) |
Apr 17, 2019 | 19.13 | 19.13 | 18.37 | 18.43 | 838,070 | -0.59(-3.10%) |
Apr 16, 2019 | 19.50 | 19.50 | 18.75 | 19.02 | 1,639,485 | -0.44(-2.26%) |
Apr 15, 2019 | 19.62 | 19.64 | 19.01 | 19.46 | 796,881 | -0.25(-1.27%) |
Apr 12, 2019 | 19.84 | 19.95 | 19.45 | 19.71 | 812,700 | +0.06(+0.31%) |
Apr 11, 2019 | 19.52 | 19.72 | 19.01 | 19.65 | 302,088 | +0.13(+0.67%) |
Apr 10, 2019 | 19.53 | 19.88 | 19.24 | 19.52 | 409,998 | +0.02(+0.10%) |
Apr 09, 2019 | 19.15 | 19.79 | 19.05 | 19.50 | 610,945 | -0.23(-1.17%) |
Apr 08, 2019 | 20.00 | 20.20 | 19.59 | 19.73 | 718,542 | -0.28(-1.40%) |
Apr 05, 2019 | 19.94 | 20.23 | 19.72 | 20.01 | 1,932,600 | +0.05(+0.25%) |
Apr 04, 2019 | 19.87 | 20.11 | 19.26 | 19.96 | 702,744 | +0.01(+0.05%) |
Apr 03, 2019 | 19.26 | 20.25 | 18.95 | 19.95 | 1,216,289 | +0.83(+4.34%) |
Apr 02, 2019 | 18.41 | 19.31 | 18.25 | 19.12 | 1,432,966 | +0.52(+2.80%) |
Apr 01, 2019 | 18.97 | 19.01 | 17.72 | 18.60 | 6,973,917 | -0.54(-2.82%) |
Mar 29, 2019 | 19.55 | 19.55 | 18.31 | 19.14 | 1,189,300 | -0.46(-2.35%) |
Mar 28, 2019 | 19.70 | 19.87 | 19.46 | 19.60 | 105,276 | -0.06(-0.31%) |
Mar 27, 2019 | 19.94 | 20.11 | 19.49 | 19.66 | 307,259 | -0.39(-1.95%) |
Mar 26, 2019 | 19.91 | 20.25 | 19.59 | 20.05 | 159,128 | +0.19(+0.96%) |
Mar 25, 2019 | 19.87 | 20.12 | 19.50 | 19.86 | 448,162 | -0.04(-0.20%) |
Mar 22, 2019 | 20.15 | 20.46 | 19.89 | 19.90 | 336,800 | -0.44(-2.16%) |
Mar 21, 2019 | 20.43 | 20.89 | 20.00 | 20.34 | 325,026 | -0.23(-1.12%) |
Mar 20, 2019 | 20.38 | 20.86 | 19.92 | 20.57 | 173,515 | +0.18(+0.88%) |
Mar 19, 2019 | 20.34 | 20.77 | 20.20 | 20.39 | 320,435 | +0.09(+0.44%) |
Mar 18, 2019 | 20.36 | 20.66 | 19.82 | 20.30 | 459,459 | -0.01(-0.05%) |
Mar 15, 2019 | 20.35 | 20.71 | 20.03 | 20.31 | 760,100 | -0.09(-0.44%) |
Mar 14, 2019 | 20.70 | 21.23 | 20.31 | 20.40 | 284,348 | -0.36(-1.73%) |
Mar 13, 2019 | 21.15 | 21.31 | 20.55 | 20.76 | 373,230 | -0.41(-1.94%) |
Mar 12, 2019 | 22.27 | 22.27 | 21.02 | 21.17 | 269,365 | -0.38(-1.76%) |
Mar 11, 2019 | 21.50 | 21.99 | 21.37 | 21.55 | 168,288 | +0.07(+0.33%) |
Mar 08, 2019 | 21.55 | 21.97 | 21.03 | 21.48 | 254,800 | -0.13(-0.60%) |
Mar 07, 2019 | 22.55 | 22.55 | 21.60 | 21.61 | 237,328 | -0.79(-3.53%) |
Mar 06, 2019 | 22.84 | 23.07 | 22.35 | 22.40 | 283,887 | -0.54(-2.35%) |
Mar 05, 2019 | 23.09 | 23.30 | 22.52 | 22.94 | 291,801 | +0.02(+0.09%) |
Mar 04, 2019 | 22.80 | 23.80 | 22.11 | 22.92 | 681,090 | +0.47(+2.09%) |
Mar 01, 2019 | 24.24 | 25.00 | 21.21 | 22.45 | 993,000 | -1.24(-5.23%) |
Feb 28, 2019 | 24.07 | 24.43 | 23.39 | 23.69 | 447,203 | -0.22(-0.92%) |
Feb 27, 2019 | 22.74 | 24.44 | 22.49 | 23.91 | 1,117,058 | +1.16(+5.10%) |
Feb 26, 2019 | 22.36 | 23.17 | 21.97 | 22.75 | 549,183 | +0.25(+1.11%) |
Feb 25, 2019 | 22.91 | 23.06 | 22.39 | 22.50 | 232,564 | -0.22(-0.97%) |
Feb 22, 2019 | 21.97 | 23.00 | 21.97 | 22.72 | 447,000 | +0.71(+3.23%) |
Feb 21, 2019 | 22.41 | 22.49 | 20.96 | 22.01 | 261,768 | -0.43(-1.92%) |
Feb 20, 2019 | 22.92 | 23.15 | 22.11 | 22.44 | 205,291 | -0.46(-2.01%) |
Feb 19, 2019 | 22.40 | 23.47 | 22.25 | 22.90 | 468,506 | +0.84(+3.81%) |
Feb 15, 2019 | 23.19 | 23.44 | 22.01 | 22.06 | 494,600 | -1.12(-4.83%) |
Feb 14, 2019 | 22.04 | 23.50 | 21.91 | 23.18 | 535,967 | +0.95(+4.27%) |
Feb 13, 2019 | 22.51 | 22.65 | 21.92 | 22.23 | 166,315 | -0.18(-0.80%) |
Feb 12, 2019 | 22.10 | 22.50 | 21.52 | 22.41 | 261,980 | +0.44(+2.00%) |
Feb 11, 2019 | 20.87 | 22.24 | 20.61 | 21.97 | 379,941 | +1.40(+6.81%) |
Feb 08, 2019 | 21.01 | 21.06 | 20.23 | 20.57 | 267,200 | -0.55(-2.60%) |
Feb 07, 2019 | 22.24 | 22.24 | 20.92 | 21.12 | 397,543 | -1.05(-4.74%) |
Feb 06, 2019 | 20.63 | 22.85 | 20.50 | 22.17 | 793,062 | +1.46(+7.05%) |
Feb 05, 2019 | 19.05 | 21.00 | 19.01 | 20.71 | 1,180,462 | +1.72(+9.06%) |
Feb 04, 2019 | 18.54 | 19.20 | 18.37 | 18.99 | 274,575 | +0.41(+2.21%) |