Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.53 | 21.78 | 21.09 | 21.75 | 33,245 | +0.25(+1.17%) |
Apr 29, 2019 | 21.20 | 21.50 | 20.87 | 21.50 | 17,166 | +0.15(+0.68%) |
Apr 26, 2019 | 20.92 | 21.51 | 20.88 | 21.35 | 20,144 | +0.19(+0.91%) |
Apr 25, 2019 | 21.01 | 21.29 | 20.98 | 21.16 | 6,529 | +0.19(+0.92%) |
Apr 24, 2019 | 21.11 | 21.28 | 20.82 | 20.97 | 8,355 | -0.26(-1.23%) |
Apr 23, 2019 | 21.27 | 21.27 | 20.85 | 21.23 | 7,386 | +0.01(+0.05%) |
Apr 22, 2019 | 20.90 | 21.25 | 20.41 | 21.22 | 22,792 | +0.46(+2.19%) |
Apr 18, 2019 | 20.98 | 21.34 | 20.64 | 20.76 | 61,569 | -0.39(-1.83%) |
Apr 17, 2019 | 20.85 | 21.21 | 20.73 | 21.15 | 20,050 | +0.08(+0.37%) |
Apr 16, 2019 | 20.81 | 21.19 | 20.35 | 21.07 | 19,251 | +0.30(+1.44%) |
Apr 15, 2019 | 20.73 | 21.17 | 20.59 | 20.77 | 29,749 | +0.14(+0.66%) |
Apr 12, 2019 | 20.98 | 20.98 | 20.24 | 20.64 | 22,417 | -0.19(-0.93%) |
Apr 11, 2019 | 19.93 | 21.11 | 19.93 | 20.83 | 7,070 | -0.31(-1.49%) |
Apr 10, 2019 | 20.49 | 21.16 | 20.49 | 21.15 | 18,550 | +0.31(+1.51%) |
Apr 09, 2019 | 20.76 | 21.04 | 20.38 | 20.83 | 16,366 | -0.01(-0.05%) |
Apr 08, 2019 | 20.30 | 21.03 | 20.23 | 20.84 | 41,851 | +0.27(+1.32%) |
Apr 05, 2019 | 20.41 | 20.57 | 20.26 | 20.57 | 9,710 | -0.07(-0.33%) |
Apr 04, 2019 | 20.48 | 20.81 | 20.28 | 20.64 | 37,238 | +0.13(+0.61%) |
Apr 03, 2019 | 20.51 | 20.52 | 19.94 | 20.51 | 11,798 | -0.01(-0.05%) |
Apr 02, 2019 | 20.39 | 20.54 | 20.39 | 20.52 | 4,839 | +0.00(+0.00%) |
Apr 01, 2019 | 20.53 | 20.67 | 20.13 | 20.52 | 18,339 | +0.00(+0.00%) |
Mar 29, 2019 | 20.53 | 20.74 | 20.12 | 20.52 | 51,755 | +0.00(+0.00%) |
Mar 28, 2019 | 20.21 | 20.63 | 20.21 | 20.52 | 22,073 | +0.00(+0.00%) |
Mar 27, 2019 | 19.85 | 20.61 | 19.83 | 20.52 | 27,620 | +0.27(+1.34%) |
Mar 26, 2019 | 20.23 | 20.36 | 19.84 | 20.25 | 9,653 | -0.08(-0.38%) |
Mar 25, 2019 | 19.99 | 20.45 | 19.63 | 20.33 | 17,580 | +0.24(+1.20%) |
Mar 22, 2019 | 19.92 | 20.29 | 19.84 | 20.09 | 29,441 | +0.05(+0.24%) |
Mar 21, 2019 | 20.20 | 20.44 | 19.91 | 20.04 | 8,764 | -0.31(-1.52%) |
Mar 20, 2019 | 20.43 | 20.48 | 19.91 | 20.35 | 22,286 | -0.09(-0.43%) |
Mar 19, 2019 | 20.53 | 20.55 | 20.34 | 20.43 | 10,767 | -0.03(-0.14%) |
Mar 18, 2019 | 20.68 | 20.81 | 20.44 | 20.46 | 18,018 | -0.09(-0.42%) |
Mar 15, 2019 | 20.54 | 20.88 | 20.43 | 20.55 | 100,308 | -0.02(-0.09%) |
Mar 14, 2019 | 20.91 | 21.05 | 20.52 | 20.57 | 31,495 | -0.40(-1.89%) |
Mar 13, 2019 | 20.89 | 21.05 | 20.84 | 20.97 | 15,173 | +0.15(+0.74%) |
Mar 12, 2019 | 20.89 | 21.21 | 20.56 | 20.81 | 10,930 | -0.28(-1.33%) |
Mar 11, 2019 | 20.69 | 21.10 | 20.41 | 21.09 | 13,714 | +0.66(+3.22%) |
Mar 08, 2019 | 20.34 | 21.04 | 20.34 | 20.43 | 17,045 | +0.10(+0.48%) |
Mar 07, 2019 | 20.48 | 20.63 | 20.32 | 20.34 | 9,601 | -0.29(-1.41%) |
Mar 06, 2019 | 20.52 | 21.34 | 20.52 | 20.63 | 26,986 | -0.18(-0.88%) |
Mar 05, 2019 | 20.92 | 21.10 | 20.45 | 20.81 | 5,651 | +0.00(+0.00%) |
Mar 04, 2019 | 21.10 | 21.10 | 20.27 | 20.81 | 29,752 | -0.29(-1.38%) |
Mar 01, 2019 | 21.06 | 21.10 | 20.91 | 21.10 | 10,123 | +0.19(+0.93%) |
Feb 28, 2019 | 21.39 | 21.39 | 20.87 | 20.91 | 21,364 | -0.47(-2.22%) |
Feb 27, 2019 | 21.07 | 21.39 | 21.04 | 21.38 | 22,384 | +0.44(+2.08%) |
Feb 26, 2019 | 20.97 | 21.25 | 20.92 | 20.95 | 19,377 | +0.10(+0.46%) |
Feb 25, 2019 | 21.25 | 21.25 | 20.78 | 20.85 | 11,425 | -0.40(-1.87%) |
Feb 22, 2019 | 21.04 | 21.25 | 21.04 | 21.25 | 10,743 | +0.06(+0.27%) |
Feb 21, 2019 | 21.09 | 21.19 | 20.85 | 21.19 | 4,555 | +0.04(+0.18%) |
Feb 20, 2019 | 20.98 | 21.28 | 20.76 | 21.15 | 13,290 | -0.05(-0.23%) |
Feb 19, 2019 | 20.86 | 21.28 | 20.86 | 21.20 | 20,586 | -0.04(-0.18%) |
Feb 15, 2019 | 21.15 | 21.28 | 21.15 | 21.24 | 17,148 | +0.12(+0.55%) |
Feb 14, 2019 | 21.01 | 21.25 | 20.57 | 21.12 | 17,344 | +0.12(+0.55%) |
Feb 13, 2019 | 20.68 | 21.01 | 20.59 | 21.01 | 9,039 | +0.08(+0.37%) |
Feb 12, 2019 | 20.43 | 21.40 | 20.42 | 20.93 | 26,685 | +0.14(+0.65%) |
Feb 11, 2019 | 20.94 | 21.03 | 20.22 | 20.79 | 11,564 | -0.21(-1.01%) |
Feb 08, 2019 | 19.99 | 21.05 | 19.99 | 21.01 | 69,317 | +1.00(+4.98%) |
Feb 07, 2019 | 20.57 | 20.59 | 19.89 | 20.01 | 4,385 | -0.51(-2.50%) |
Feb 06, 2019 | 20.67 | 20.69 | 20.20 | 20.52 | 6,579 | -0.26(-1.26%) |
Feb 05, 2019 | 20.73 | 21.18 | 20.33 | 20.78 | 14,549 | -0.01(-0.05%) |
Feb 04, 2019 | 20.71 | 20.98 | 20.65 | 20.79 | 10,300 | -0.02(-0.09%) |