Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.27 | 21.27 | 20.91 | 21.08 | 230,033 | -0.22(-1.03%) |
Apr 29, 2019 | 21.03 | 21.45 | 20.63 | 21.30 | 108,069 | +0.24(+1.16%) |
Apr 26, 2019 | 20.84 | 21.05 | 20.72 | 21.05 | 98,689 | +0.35(+1.69%) |
Apr 25, 2019 | 20.69 | 20.95 | 20.53 | 20.70 | 124,269 | -0.19(-0.90%) |
Apr 24, 2019 | 20.82 | 21.04 | 20.65 | 20.89 | 216,277 | +0.08(+0.39%) |
Apr 23, 2019 | 20.21 | 20.88 | 20.18 | 20.81 | 149,831 | +0.59(+2.90%) |
Apr 22, 2019 | 20.50 | 20.60 | 20.03 | 20.22 | 124,242 | -0.38(-1.82%) |
Apr 18, 2019 | 20.87 | 21.00 | 20.52 | 20.60 | 136,816 | -0.40(-1.90%) |
Apr 17, 2019 | 20.95 | 21.02 | 20.79 | 21.00 | 105,955 | +0.11(+0.51%) |
Apr 16, 2019 | 20.53 | 20.92 | 20.53 | 20.89 | 122,860 | +0.38(+1.85%) |
Apr 15, 2019 | 20.95 | 20.97 | 20.47 | 20.51 | 92,085 | -0.43(-2.05%) |
Apr 12, 2019 | 20.93 | 21.17 | 20.69 | 20.94 | 121,376 | +0.17(+0.82%) |
Apr 11, 2019 | 20.80 | 20.93 | 20.72 | 20.77 | 120,868 | +0.05(+0.23%) |
Apr 10, 2019 | 20.35 | 20.74 | 20.17 | 20.72 | 167,723 | +0.44(+2.15%) |
Apr 09, 2019 | 20.42 | 20.57 | 20.27 | 20.28 | 102,266 | -0.26(-1.26%) |
Apr 08, 2019 | 20.36 | 20.57 | 20.29 | 20.54 | 113,729 | +0.19(+0.91%) |
Apr 05, 2019 | 20.20 | 20.39 | 20.06 | 20.36 | 219,268 | +0.16(+0.80%) |
Apr 04, 2019 | 20.06 | 20.34 | 20.02 | 20.19 | 166,339 | +0.15(+0.73%) |
Apr 03, 2019 | 20.20 | 20.35 | 19.98 | 20.05 | 132,957 | +0.04(+0.20%) |
Apr 02, 2019 | 20.12 | 20.19 | 19.88 | 20.01 | 83,682 | -0.11(-0.52%) |
Apr 01, 2019 | 19.85 | 20.23 | 19.85 | 20.11 | 94,942 | +0.37(+1.89%) |
Mar 29, 2019 | 19.92 | 20.00 | 19.56 | 19.74 | 197,391 | -0.11(-0.53%) |
Mar 28, 2019 | 19.62 | 19.85 | 19.51 | 19.85 | 78,342 | +0.20(+1.03%) |
Mar 27, 2019 | 19.52 | 19.75 | 19.29 | 19.64 | 138,580 | +0.11(+0.54%) |
Mar 26, 2019 | 19.21 | 19.54 | 19.21 | 19.54 | 324,221 | +0.36(+1.86%) |
Mar 25, 2019 | 19.14 | 19.46 | 18.96 | 19.18 | 222,561 | +0.03(+0.17%) |
Mar 22, 2019 | 20.19 | 20.19 | 19.06 | 19.15 | 298,002 | -1.14(-5.62%) |
Mar 21, 2019 | 20.36 | 20.62 | 20.13 | 20.29 | 159,098 | -0.16(-0.79%) |
Mar 20, 2019 | 21.04 | 21.16 | 20.42 | 20.45 | 163,942 | -0.63(-2.99%) |
Mar 19, 2019 | 21.77 | 21.80 | 21.08 | 21.08 | 127,178 | -0.61(-2.83%) |
Mar 18, 2019 | 21.52 | 21.84 | 21.46 | 21.70 | 109,226 | +0.21(+0.98%) |
Mar 15, 2019 | 21.25 | 21.63 | 20.94 | 21.49 | 396,141 | +0.25(+1.18%) |
Mar 14, 2019 | 21.32 | 21.36 | 21.21 | 21.24 | 171,313 | -0.08(-0.38%) |
Mar 13, 2019 | 21.38 | 21.55 | 21.32 | 21.32 | 145,945 | -0.01(-0.04%) |
Mar 12, 2019 | 21.49 | 21.50 | 21.27 | 21.33 | 128,174 | -0.11(-0.53%) |
Mar 11, 2019 | 21.24 | 21.48 | 21.16 | 21.44 | 123,058 | +0.28(+1.30%) |
Mar 08, 2019 | 20.94 | 21.22 | 20.94 | 21.16 | 119,398 | +0.15(+0.69%) |
Mar 07, 2019 | 21.32 | 21.46 | 20.91 | 21.02 | 111,561 | -0.30(-1.40%) |
Mar 06, 2019 | 21.88 | 21.93 | 21.29 | 21.32 | 143,430 | -0.57(-2.62%) |
Mar 05, 2019 | 21.95 | 22.06 | 21.68 | 21.89 | 172,091 | -0.05(-0.22%) |
Mar 04, 2019 | 22.01 | 22.23 | 21.84 | 21.94 | 104,648 | -0.06(-0.26%) |
Mar 01, 2019 | 21.84 | 22.01 | 21.71 | 22.00 | 136,826 | +0.20(+0.93%) |
Feb 28, 2019 | 21.81 | 21.84 | 21.69 | 21.80 | 168,049 | +0.02(+0.11%) |
Feb 27, 2019 | 21.64 | 21.84 | 21.57 | 21.77 | 127,866 | +0.10(+0.45%) |
Feb 26, 2019 | 21.88 | 21.96 | 21.65 | 21.67 | 106,758 | -0.26(-1.18%) |
Feb 25, 2019 | 22.14 | 22.26 | 21.93 | 21.93 | 121,318 | -0.13(-0.59%) |
Feb 22, 2019 | 22.18 | 22.20 | 22.00 | 22.06 | 169,086 | -0.11(-0.51%) |
Feb 21, 2019 | 22.42 | 22.49 | 22.05 | 22.18 | 125,619 | -0.25(-1.12%) |
Feb 20, 2019 | 22.13 | 22.44 | 21.97 | 22.43 | 134,904 | +0.29(+1.32%) |
Feb 19, 2019 | 21.67 | 22.15 | 21.46 | 22.14 | 136,558 | +0.38(+1.75%) |
Feb 15, 2019 | 21.39 | 21.84 | 21.39 | 21.76 | 178,480 | +0.48(+2.24%) |
Feb 14, 2019 | 21.44 | 21.55 | 21.27 | 21.28 | 113,092 | -0.23(-1.09%) |
Feb 13, 2019 | 21.44 | 21.56 | 21.42 | 21.51 | 125,112 | +0.05(+0.23%) |
Feb 12, 2019 | 21.16 | 21.47 | 21.16 | 21.46 | 203,113 | +0.35(+1.65%) |
Feb 11, 2019 | 20.82 | 21.12 | 20.75 | 21.12 | 108,385 | +0.30(+1.44%) |
Feb 08, 2019 | 20.71 | 20.83 | 20.62 | 20.82 | 198,997 | -0.04(-0.19%) |
Feb 07, 2019 | 20.74 | 20.89 | 20.43 | 20.86 | 222,710 | +0.16(+0.78%) |
Feb 06, 2019 | 20.52 | 20.72 | 20.41 | 20.70 | 162,676 | +0.11(+0.51%) |
Feb 05, 2019 | 20.65 | 20.75 | 20.35 | 20.59 | 130,323 | -0.06(-0.27%) |
Feb 04, 2019 | 20.47 | 20.70 | 20.39 | 20.65 | 116,440 | +0.17(+0.83%) |