Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.89 | 21.63 | 20.61 | 21.47 | 748,822 | +0.65(+3.14%) |
Apr 29, 2019 | 20.45 | 20.96 | 20.45 | 20.82 | 935,281 | +0.36(+1.76%) |
Apr 26, 2019 | 20.52 | 20.62 | 20.21 | 20.46 | 303,836 | -0.12(-0.57%) |
Apr 25, 2019 | 20.48 | 20.93 | 20.12 | 20.58 | 281,406 | +0.00(+0.00%) |
Apr 24, 2019 | 21.13 | 21.33 | 20.48 | 20.58 | 364,933 | -0.48(-2.27%) |
Apr 23, 2019 | 20.56 | 21.27 | 20.26 | 21.05 | 589,224 | +0.47(+2.27%) |
Apr 22, 2019 | 20.68 | 20.97 | 20.17 | 20.59 | 448,109 | -0.31(-1.49%) |
Apr 18, 2019 | 21.75 | 22.37 | 20.64 | 20.90 | 1,017,027 | -0.75(-3.47%) |
Apr 17, 2019 | 22.38 | 22.38 | 21.08 | 21.65 | 775,024 | -0.54(-2.42%) |
Apr 16, 2019 | 21.67 | 22.35 | 21.49 | 22.19 | 669,675 | +0.73(+3.41%) |
Apr 15, 2019 | 21.29 | 21.65 | 20.99 | 21.45 | 508,276 | +0.18(+0.83%) |
Apr 12, 2019 | 21.43 | 21.72 | 21.13 | 21.28 | 415,199 | +0.14(+0.65%) |
Apr 11, 2019 | 21.60 | 21.74 | 21.05 | 21.14 | 450,449 | -0.46(-2.12%) |
Apr 10, 2019 | 21.71 | 22.04 | 21.37 | 21.60 | 370,351 | -0.07(-0.31%) |
Apr 09, 2019 | 22.17 | 22.44 | 21.57 | 21.67 | 769,117 | -0.51(-2.29%) |
Apr 08, 2019 | 21.70 | 22.42 | 21.33 | 22.18 | 850,468 | +0.44(+2.02%) |
Apr 05, 2019 | 21.57 | 22.20 | 21.34 | 21.74 | 1,131,056 | +0.20(+0.95%) |
Apr 04, 2019 | 21.95 | 21.95 | 21.42 | 21.53 | 534,021 | -0.20(-0.94%) |
Apr 03, 2019 | 21.33 | 21.85 | 21.18 | 21.74 | 938,146 | +0.67(+3.19%) |
Apr 02, 2019 | 19.92 | 21.36 | 19.62 | 21.06 | 1,014,009 | +1.13(+5.68%) |
Apr 01, 2019 | 19.65 | 20.91 | 19.65 | 19.93 | 844,156 | +0.49(+2.51%) |
Mar 29, 2019 | 18.60 | 19.55 | 18.48 | 19.45 | 1,020,822 | +0.82(+4.40%) |
Mar 28, 2019 | 17.89 | 18.65 | 17.76 | 18.63 | 268,075 | +0.73(+4.09%) |
Mar 27, 2019 | 18.54 | 18.79 | 17.68 | 17.89 | 317,030 | -0.66(-3.57%) |
Mar 26, 2019 | 18.03 | 18.58 | 17.88 | 18.56 | 233,458 | +0.59(+3.26%) |
Mar 25, 2019 | 18.45 | 18.56 | 17.77 | 17.97 | 348,890 | -0.48(-2.59%) |
Mar 22, 2019 | 18.74 | 18.99 | 18.28 | 18.45 | 805,172 | -0.40(-2.12%) |
Mar 21, 2019 | 17.80 | 18.89 | 17.66 | 18.85 | 616,801 | +0.88(+4.88%) |
Mar 20, 2019 | 18.21 | 18.53 | 17.91 | 17.97 | 446,574 | -0.23(-1.29%) |
Mar 19, 2019 | 18.46 | 18.61 | 17.93 | 18.21 | 370,184 | -0.13(-0.69%) |
Mar 18, 2019 | 18.21 | 18.87 | 18.04 | 18.33 | 479,606 | +0.13(+0.70%) |
Mar 15, 2019 | 18.29 | 18.81 | 18.17 | 18.21 | 1,122,750 | -0.01(-0.05%) |
Mar 14, 2019 | 18.67 | 19.16 | 18.20 | 18.22 | 565,359 | -0.53(-2.81%) |
Mar 13, 2019 | 19.01 | 19.01 | 18.05 | 18.74 | 523,071 | -0.17(-0.88%) |
Mar 12, 2019 | 18.63 | 19.18 | 18.31 | 18.91 | 296,356 | +0.33(+1.78%) |
Mar 11, 2019 | 17.74 | 18.63 | 17.58 | 18.58 | 553,295 | +0.88(+4.96%) |
Mar 08, 2019 | 17.66 | 17.86 | 17.31 | 17.70 | 438,066 | -0.13(-0.71%) |
Mar 07, 2019 | 18.02 | 18.28 | 17.46 | 17.83 | 377,189 | +0.17(+0.94%) |
Mar 06, 2019 | 18.39 | 18.51 | 17.50 | 17.66 | 897,487 | -0.74(-4.03%) |
Mar 05, 2019 | 19.46 | 19.66 | 18.34 | 18.40 | 656,016 | -1.01(-5.22%) |
Mar 04, 2019 | 19.65 | 19.81 | 18.73 | 19.42 | 734,439 | -0.02(-0.10%) |
Mar 01, 2019 | 18.74 | 20.07 | 18.44 | 19.44 | 1,339,937 | +0.95(+5.12%) |
Feb 28, 2019 | 18.93 | 19.05 | 18.36 | 18.49 | 654,557 | -0.56(-2.92%) |
Feb 27, 2019 | 18.51 | 19.15 | 18.13 | 19.05 | 391,326 | +0.55(+2.95%) |
Feb 26, 2019 | 19.05 | 19.26 | 18.45 | 18.50 | 397,720 | -0.59(-3.12%) |
Feb 25, 2019 | 18.88 | 19.40 | 18.74 | 19.09 | 587,837 | +0.39(+2.09%) |
Feb 22, 2019 | 18.03 | 18.78 | 17.87 | 18.70 | 479,596 | +0.77(+4.30%) |
Feb 21, 2019 | 18.37 | 18.50 | 17.76 | 17.93 | 298,450 | -0.48(-2.60%) |
Feb 20, 2019 | 18.11 | 18.71 | 18.00 | 18.41 | 420,531 | +0.33(+1.83%) |
Feb 19, 2019 | 17.85 | 18.28 | 17.35 | 18.08 | 436,571 | +0.24(+1.37%) |
Feb 15, 2019 | 17.35 | 17.90 | 17.11 | 17.84 | 749,081 | +0.59(+3.45%) |
Feb 14, 2019 | 18.52 | 18.60 | 17.10 | 17.24 | 999,967 | -1.45(-7.77%) |
Feb 13, 2019 | 19.26 | 19.35 | 18.56 | 18.69 | 266,963 | -0.42(-2.19%) |
Feb 12, 2019 | 18.99 | 19.31 | 18.77 | 19.11 | 507,780 | +0.24(+1.29%) |
Feb 11, 2019 | 19.25 | 19.46 | 18.57 | 18.87 | 464,836 | -0.31(-1.63%) |
Feb 08, 2019 | 17.80 | 19.18 | 17.59 | 19.18 | 695,348 | +1.24(+6.90%) |
Feb 07, 2019 | 18.19 | 18.42 | 17.49 | 17.94 | 692,495 | -0.37(-2.02%) |
Feb 06, 2019 | 18.45 | 18.72 | 18.11 | 18.31 | 393,067 | -0.13(-0.69%) |
Feb 05, 2019 | 18.53 | 18.96 | 18.22 | 18.44 | 522,028 | +0.03(+0.16%) |
Feb 04, 2019 | 18.24 | 18.76 | 17.92 | 18.41 | 420,296 | +0.20(+1.12%) |