Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.43 | 21.49 | 20.91 | 20.95 | 143,881 | -0.48(-2.24%) |
Apr 29, 2019 | 20.95 | 21.53 | 20.94 | 21.43 | 614,436 | +0.54(+2.56%) |
Apr 26, 2019 | 20.86 | 21.02 | 20.82 | 20.90 | 263,853 | +0.03(+0.14%) |
Apr 25, 2019 | 21.03 | 21.08 | 20.76 | 20.87 | 238,089 | -0.19(-0.89%) |
Apr 24, 2019 | 21.04 | 21.23 | 20.91 | 21.05 | 121,170 | -0.02(-0.09%) |
Apr 23, 2019 | 20.86 | 21.11 | 20.82 | 21.07 | 158,511 | +0.20(+0.95%) |
Apr 22, 2019 | 21.20 | 21.20 | 20.80 | 20.88 | 82,904 | -0.35(-1.64%) |
Apr 18, 2019 | 21.24 | 21.36 | 21.13 | 21.22 | 176,257 | -0.01(-0.04%) |
Apr 17, 2019 | 21.44 | 21.52 | 21.21 | 21.23 | 238,347 | -0.21(-0.96%) |
Apr 16, 2019 | 21.19 | 21.46 | 21.13 | 21.44 | 116,255 | +0.25(+1.20%) |
Apr 15, 2019 | 21.24 | 21.25 | 21.04 | 21.19 | 104,744 | -0.03(-0.13%) |
Apr 12, 2019 | 21.44 | 21.50 | 20.99 | 21.21 | 99,091 | +0.02(+0.09%) |
Apr 11, 2019 | 21.34 | 21.45 | 21.19 | 21.20 | 85,458 | -0.12(-0.57%) |
Apr 10, 2019 | 21.19 | 21.32 | 21.06 | 21.32 | 111,831 | +0.16(+0.75%) |
Apr 09, 2019 | 21.49 | 21.70 | 21.12 | 21.16 | 167,850 | -0.39(-1.83%) |
Apr 08, 2019 | 21.32 | 21.62 | 21.32 | 21.55 | 305,533 | +0.11(+0.53%) |
Apr 05, 2019 | 21.29 | 21.51 | 21.29 | 21.44 | 222,556 | +0.17(+0.79%) |
Apr 04, 2019 | 21.19 | 21.34 | 21.11 | 21.27 | 138,285 | +0.12(+0.58%) |
Apr 03, 2019 | 21.11 | 21.21 | 21.05 | 21.15 | 162,447 | +0.10(+0.49%) |
Apr 02, 2019 | 21.14 | 21.15 | 20.96 | 21.05 | 466,241 | -0.14(-0.67%) |
Apr 01, 2019 | 20.97 | 21.20 | 20.90 | 21.19 | 202,834 | +0.29(+1.39%) |
Mar 29, 2019 | 21.08 | 21.14 | 20.87 | 20.90 | 220,321 | -0.05(-0.22%) |
Mar 28, 2019 | 20.60 | 20.96 | 20.56 | 20.94 | 93,656 | +0.33(+1.60%) |
Mar 27, 2019 | 20.17 | 20.81 | 20.17 | 20.61 | 326,729 | +0.43(+2.14%) |
Mar 26, 2019 | 20.07 | 20.31 | 19.97 | 20.18 | 256,384 | +0.21(+1.03%) |
Mar 25, 2019 | 19.82 | 20.19 | 19.67 | 19.97 | 376,029 | +0.14(+0.71%) |
Mar 22, 2019 | 20.35 | 20.44 | 19.74 | 19.83 | 250,655 | -0.67(-3.25%) |
Mar 21, 2019 | 20.53 | 20.75 | 20.44 | 20.50 | 275,115 | -0.16(-0.77%) |
Mar 20, 2019 | 21.15 | 21.19 | 20.65 | 20.66 | 135,810 | -0.54(-2.57%) |
Mar 19, 2019 | 21.60 | 21.66 | 21.20 | 21.21 | 243,109 | -0.34(-1.57%) |
Mar 18, 2019 | 21.55 | 21.61 | 21.30 | 21.54 | 420,192 | +0.01(+0.04%) |
Mar 15, 2019 | 21.52 | 21.66 | 21.43 | 21.53 | 493,541 | +0.01(+0.04%) |
Mar 14, 2019 | 21.43 | 21.70 | 21.36 | 21.52 | 254,878 | +0.09(+0.44%) |
Mar 13, 2019 | 21.29 | 21.70 | 21.14 | 21.43 | 389,227 | +0.25(+1.20%) |
Mar 12, 2019 | 21.07 | 21.19 | 20.83 | 21.18 | 141,279 | +0.13(+0.63%) |
Mar 11, 2019 | 21.03 | 21.14 | 20.75 | 21.05 | 367,535 | +0.07(+0.31%) |
Mar 08, 2019 | 20.78 | 21.08 | 20.70 | 20.98 | 248,313 | +0.12(+0.59%) |
Mar 07, 2019 | 21.56 | 21.56 | 20.78 | 20.86 | 262,337 | -0.79(-3.65%) |
Mar 06, 2019 | 21.70 | 21.74 | 21.47 | 21.65 | 390,760 | -0.06(-0.26%) |
Mar 05, 2019 | 21.48 | 21.71 | 21.30 | 21.70 | 222,320 | +0.19(+0.87%) |
Mar 04, 2019 | 22.03 | 22.03 | 21.49 | 21.52 | 343,235 | -0.53(-2.39%) |
Mar 01, 2019 | 22.05 | 22.06 | 21.81 | 22.04 | 231,816 | +0.13(+0.60%) |
Feb 28, 2019 | 21.77 | 22.01 | 21.71 | 21.91 | 311,549 | +0.08(+0.34%) |
Feb 27, 2019 | 22.09 | 22.09 | 21.74 | 21.83 | 280,330 | -0.24(-1.11%) |
Feb 26, 2019 | 22.67 | 22.67 | 22.03 | 22.08 | 312,153 | -0.56(-2.49%) |
Feb 25, 2019 | 23.02 | 23.02 | 22.58 | 22.64 | 754,817 | -0.28(-1.23%) |
Feb 22, 2019 | 22.60 | 22.95 | 22.49 | 22.92 | 463,313 | +0.39(+1.75%) |
Feb 21, 2019 | 22.89 | 23.02 | 22.24 | 22.53 | 512,863 | -0.35(-1.52%) |
Feb 20, 2019 | 22.59 | 22.98 | 22.35 | 22.88 | 448,676 | +0.32(+1.42%) |
Feb 19, 2019 | 21.39 | 22.64 | 21.39 | 22.56 | 1,045,377 | +1.08(+5.03%) |
Feb 15, 2019 | 21.33 | 21.53 | 21.29 | 21.48 | 207,974 | +0.32(+1.51%) |
Feb 14, 2019 | 20.79 | 21.27 | 20.60 | 21.16 | 237,043 | +0.37(+1.76%) |
Feb 13, 2019 | 20.70 | 20.88 | 20.42 | 20.79 | 280,741 | +0.19(+0.91%) |
Feb 12, 2019 | 20.73 | 20.79 | 20.45 | 20.60 | 259,133 | +0.08(+0.37%) |
Feb 11, 2019 | 20.59 | 20.87 | 20.22 | 20.53 | 420,794 | -0.14(-0.68%) |
Feb 08, 2019 | 20.29 | 21.42 | 20.19 | 20.67 | 346,340 | +0.77(+3.87%) |
Feb 07, 2019 | 19.62 | 20.11 | 19.59 | 19.90 | 446,654 | +0.18(+0.91%) |
Feb 06, 2019 | 19.54 | 19.81 | 19.52 | 19.72 | 101,133 | +0.11(+0.58%) |
Feb 05, 2019 | 19.53 | 19.68 | 19.43 | 19.61 | 122,234 | +0.11(+0.58%) |
Feb 04, 2019 | 19.40 | 19.54 | 19.30 | 19.50 | 131,420 | +0.10(+0.53%) |