Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.47 | 21.95 | 21.23 | 21.30 | 76,143 | -0.27(-1.23%) |
Apr 29, 2019 | 21.27 | 21.58 | 21.03 | 21.56 | 37,666 | +0.44(+2.10%) |
Apr 26, 2019 | 20.91 | 21.19 | 20.55 | 21.12 | 31,183 | +0.22(+1.04%) |
Apr 25, 2019 | 20.89 | 21.00 | 20.74 | 20.90 | 18,096 | +0.02(+0.12%) |
Apr 24, 2019 | 20.57 | 21.29 | 20.57 | 20.88 | 45,945 | +0.23(+1.13%) |
Apr 23, 2019 | 19.88 | 21.31 | 19.88 | 20.65 | 97,257 | +0.53(+2.64%) |
Apr 22, 2019 | 19.33 | 20.37 | 19.33 | 20.11 | 49,132 | +0.43(+2.21%) |
Apr 18, 2019 | 19.79 | 19.87 | 19.54 | 19.68 | 19,629 | -0.22(-1.09%) |
Apr 17, 2019 | 19.87 | 19.97 | 19.58 | 19.90 | 17,948 | +0.14(+0.69%) |
Apr 16, 2019 | 19.74 | 20.10 | 19.74 | 19.76 | 33,355 | +0.00(+0.00%) |
Apr 15, 2019 | 20.44 | 20.48 | 19.76 | 19.76 | 14,476 | -0.47(-2.31%) |
Apr 12, 2019 | 19.99 | 20.23 | 19.89 | 20.23 | 18,138 | +0.40(+2.03%) |
Apr 11, 2019 | 20.01 | 20.03 | 19.82 | 19.82 | 7,446 | -0.21(-1.04%) |
Apr 10, 2019 | 19.54 | 20.03 | 19.54 | 20.03 | 13,758 | +0.43(+2.18%) |
Apr 09, 2019 | 19.88 | 19.95 | 19.61 | 19.61 | 11,513 | -0.35(-1.73%) |
Apr 08, 2019 | 20.12 | 20.12 | 19.81 | 19.95 | 23,110 | -0.18(-0.88%) |
Apr 05, 2019 | 19.79 | 20.24 | 19.79 | 20.13 | 21,741 | +0.35(+1.75%) |
Apr 04, 2019 | 19.79 | 19.91 | 19.51 | 19.78 | 19,651 | -0.01(-0.04%) |
Apr 03, 2019 | 19.95 | 20.14 | 19.60 | 19.79 | 27,931 | -0.06(-0.28%) |
Apr 02, 2019 | 19.74 | 19.87 | 19.56 | 19.85 | 10,913 | -0.03(-0.16%) |
Apr 01, 2019 | 19.69 | 20.03 | 19.62 | 19.88 | 17,348 | +0.32(+1.65%) |
Mar 29, 2019 | 19.79 | 19.96 | 19.35 | 19.56 | 30,314 | -0.10(-0.49%) |
Mar 28, 2019 | 19.67 | 19.70 | 19.53 | 19.66 | 9,465 | +0.08(+0.41%) |
Mar 27, 2019 | 19.40 | 19.71 | 19.36 | 19.58 | 14,391 | +0.10(+0.50%) |
Mar 26, 2019 | 19.16 | 19.48 | 19.16 | 19.48 | 21,674 | +0.42(+2.20%) |
Mar 25, 2019 | 18.64 | 19.08 | 18.56 | 19.06 | 31,101 | +0.41(+2.20%) |
Mar 22, 2019 | 19.22 | 19.30 | 18.25 | 18.65 | 70,567 | -0.69(-3.58%) |
Mar 21, 2019 | 19.50 | 19.69 | 19.23 | 19.34 | 20,422 | -0.20(-1.03%) |
Mar 20, 2019 | 20.32 | 20.48 | 19.25 | 19.54 | 26,191 | -0.76(-3.77%) |
Mar 19, 2019 | 20.96 | 20.96 | 20.26 | 20.31 | 16,194 | -0.51(-2.44%) |
Mar 18, 2019 | 20.63 | 20.82 | 20.63 | 20.81 | 9,310 | +0.18(+0.86%) |
Mar 15, 2019 | 20.53 | 20.78 | 20.47 | 20.64 | 86,345 | +0.11(+0.55%) |
Mar 14, 2019 | 20.65 | 20.93 | 20.44 | 20.53 | 22,242 | -0.13(-0.62%) |
Mar 13, 2019 | 20.65 | 20.78 | 20.56 | 20.65 | 27,112 | +0.08(+0.39%) |
Mar 12, 2019 | 20.82 | 20.86 | 20.53 | 20.57 | 15,683 | -0.26(-1.24%) |
Mar 11, 2019 | 20.38 | 20.90 | 20.33 | 20.83 | 24,402 | +0.41(+2.01%) |
Mar 08, 2019 | 20.32 | 20.78 | 20.27 | 20.42 | 44,477 | -0.02(-0.08%) |
Mar 07, 2019 | 21.01 | 21.01 | 20.44 | 20.44 | 23,176 | -0.56(-2.68%) |
Mar 06, 2019 | 21.70 | 21.73 | 21.00 | 21.00 | 48,317 | -0.69(-3.19%) |
Mar 05, 2019 | 21.76 | 21.84 | 21.60 | 21.69 | 20,089 | -0.16(-0.74%) |
Mar 04, 2019 | 21.73 | 21.94 | 21.73 | 21.85 | 60,188 | +0.02(+0.11%) |
Mar 01, 2019 | 21.78 | 21.93 | 21.55 | 21.83 | 26,338 | +0.14(+0.63%) |
Feb 28, 2019 | 21.91 | 21.91 | 21.67 | 21.69 | 31,267 | -0.08(-0.37%) |
Feb 27, 2019 | 21.68 | 21.84 | 21.42 | 21.77 | 42,919 | +0.09(+0.41%) |
Feb 26, 2019 | 21.97 | 21.99 | 21.65 | 21.68 | 27,888 | -0.29(-1.32%) |
Feb 25, 2019 | 22.13 | 22.13 | 21.24 | 21.97 | 94,291 | -0.13(-0.58%) |
Feb 22, 2019 | 21.97 | 22.10 | 21.75 | 22.10 | 21,120 | +0.13(+0.59%) |
Feb 21, 2019 | 21.83 | 21.98 | 21.77 | 21.97 | 22,016 | +0.14(+0.63%) |
Feb 20, 2019 | 21.87 | 21.97 | 19.45 | 21.84 | 56,755 | -0.17(-0.77%) |
Feb 19, 2019 | 22.05 | 22.09 | 21.93 | 22.01 | 26,977 | -0.05(-0.22%) |
Feb 15, 2019 | 21.74 | 22.38 | 21.47 | 22.05 | 40,253 | +0.35(+1.63%) |
Feb 14, 2019 | 21.80 | 21.93 | 21.49 | 21.70 | 26,092 | -0.23(-1.06%) |
Feb 13, 2019 | 21.87 | 22.03 | 21.76 | 21.93 | 13,281 | +0.07(+0.33%) |
Feb 12, 2019 | 21.53 | 21.88 | 21.07 | 21.86 | 34,413 | +0.37(+1.72%) |
Feb 11, 2019 | 21.48 | 21.60 | 21.19 | 21.49 | 27,478 | +0.06(+0.26%) |
Feb 08, 2019 | 21.55 | 21.62 | 21.43 | 21.43 | 36,774 | -0.17(-0.78%) |
Feb 07, 2019 | 21.52 | 22.12 | 21.48 | 21.60 | 34,169 | +0.23(+1.05%) |
Feb 06, 2019 | 21.37 | 21.52 | 21.31 | 21.38 | 17,921 | -0.14(-0.67%) |
Feb 05, 2019 | 21.53 | 21.64 | 21.50 | 21.52 | 7,740 | -0.02(-0.11%) |
Feb 04, 2019 | 21.62 | 21.63 | 21.27 | 21.55 | 16,939 | +0.01(+0.04%) |