Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.64 | 20.64 | 19.28 | 19.53 | 149,085 | -1.16(-5.61%) |
Apr 29, 2019 | 19.21 | 20.84 | 19.09 | 20.69 | 177,136 | +1.56(+8.15%) |
Apr 26, 2019 | 18.91 | 19.62 | 18.57 | 19.13 | 165,000 | -0.69(-3.48%) |
Apr 25, 2019 | 20.59 | 20.69 | 19.71 | 19.82 | 124,047 | -0.80(-3.88%) |
Apr 24, 2019 | 20.75 | 20.98 | 20.45 | 20.62 | 84,338 | -0.06(-0.29%) |
Apr 23, 2019 | 20.77 | 20.85 | 20.49 | 20.68 | 70,061 | +0.02(+0.10%) |
Apr 22, 2019 | 20.12 | 20.92 | 20.08 | 20.66 | 211,343 | +0.41(+2.02%) |
Apr 18, 2019 | 20.46 | 20.66 | 19.97 | 20.25 | 49,900 | -0.11(-0.54%) |
Apr 17, 2019 | 20.02 | 20.67 | 20.02 | 20.36 | 72,328 | +0.40(+2.00%) |
Apr 16, 2019 | 19.79 | 20.09 | 19.61 | 19.96 | 79,363 | +0.02(+0.10%) |
Apr 15, 2019 | 20.41 | 20.66 | 19.75 | 19.94 | 205,836 | -0.46(-2.25%) |
Apr 12, 2019 | 19.76 | 20.89 | 19.76 | 20.40 | 195,900 | +0.81(+4.13%) |
Apr 11, 2019 | 19.80 | 19.93 | 19.38 | 19.59 | 455,800 | -0.18(-0.91%) |
Apr 10, 2019 | 20.06 | 20.06 | 19.75 | 19.77 | 73,106 | -0.22(-1.10%) |
Apr 09, 2019 | 20.21 | 20.34 | 19.80 | 19.99 | 336,512 | -0.27(-1.33%) |
Apr 08, 2019 | 20.20 | 20.44 | 20.07 | 20.26 | 150,911 | -0.07(-0.34%) |
Apr 05, 2019 | 20.17 | 20.48 | 20.01 | 20.33 | 86,400 | +0.21(+1.04%) |
Apr 04, 2019 | 20.24 | 20.73 | 20.08 | 20.12 | 88,516 | -0.09(-0.45%) |
Apr 03, 2019 | 20.45 | 20.83 | 20.15 | 20.21 | 155,447 | -0.12(-0.59%) |
Apr 02, 2019 | 20.04 | 20.44 | 19.80 | 20.33 | 100,006 | +0.29(+1.45%) |
Apr 01, 2019 | 19.02 | 20.20 | 19.02 | 20.04 | 124,688 | +1.06(+5.58%) |
Mar 29, 2019 | 18.96 | 19.30 | 18.76 | 18.98 | 253,200 | -0.06(-0.32%) |
Mar 28, 2019 | 18.77 | 19.11 | 18.71 | 19.04 | 112,651 | +0.35(+1.87%) |
Mar 27, 2019 | 18.83 | 19.05 | 18.63 | 18.69 | 150,674 | -0.23(-1.22%) |
Mar 26, 2019 | 18.64 | 18.97 | 18.45 | 18.92 | 103,891 | +0.42(+2.27%) |
Mar 25, 2019 | 18.86 | 19.00 | 18.38 | 18.50 | 150,789 | -0.38(-2.01%) |
Mar 22, 2019 | 19.59 | 19.59 | 18.85 | 18.88 | 157,100 | -0.72(-3.67%) |
Mar 21, 2019 | 19.78 | 20.21 | 19.54 | 19.60 | 192,775 | -0.19(-0.96%) |
Mar 20, 2019 | 19.43 | 19.84 | 18.96 | 19.79 | 295,585 | +0.18(+0.92%) |
Mar 19, 2019 | 19.82 | 20.00 | 19.30 | 19.61 | 418,881 | -1.79(-8.36%) |
Mar 18, 2019 | 21.97 | 22.07 | 21.25 | 21.40 | 100,474 | -0.49(-2.24%) |
Mar 15, 2019 | 22.34 | 22.61 | 21.81 | 21.89 | 194,100 | -0.44(-1.97%) |
Mar 14, 2019 | 22.84 | 22.84 | 22.26 | 22.33 | 57,248 | -0.50(-2.19%) |
Mar 13, 2019 | 22.81 | 23.18 | 22.76 | 22.83 | 38,894 | +0.14(+0.62%) |
Mar 12, 2019 | 23.04 | 23.04 | 22.43 | 22.69 | 41,948 | -0.29(-1.26%) |
Mar 11, 2019 | 22.40 | 23.02 | 22.20 | 22.98 | 83,799 | +0.58(+2.59%) |
Mar 08, 2019 | 22.37 | 22.65 | 22.29 | 22.40 | 95,000 | -0.06(-0.27%) |
Mar 07, 2019 | 22.40 | 22.61 | 22.21 | 22.46 | 64,641 | -0.01(-0.04%) |
Mar 06, 2019 | 22.56 | 22.64 | 22.30 | 22.47 | 86,999 | -0.09(-0.40%) |
Mar 05, 2019 | 22.62 | 22.85 | 22.15 | 22.56 | 148,882 | -0.05(-0.22%) |
Mar 04, 2019 | 23.02 | 23.17 | 22.34 | 22.61 | 99,890 | -0.37(-1.61%) |
Mar 01, 2019 | 22.96 | 23.43 | 22.80 | 22.98 | 79,500 | +0.17(+0.75%) |
Feb 28, 2019 | 23.33 | 23.33 | 22.49 | 22.81 | 109,552 | -0.51(-2.19%) |
Feb 27, 2019 | 23.73 | 23.80 | 23.28 | 23.32 | 67,319 | -0.42(-1.77%) |
Feb 26, 2019 | 24.16 | 24.30 | 23.73 | 23.74 | 135,110 | -0.41(-1.70%) |
Feb 25, 2019 | 24.76 | 24.93 | 24.15 | 24.15 | 58,575 | -0.49(-1.99%) |
Feb 22, 2019 | 24.46 | 24.71 | 24.21 | 24.64 | 80,700 | +0.18(+0.74%) |
Feb 21, 2019 | 24.50 | 24.60 | 24.08 | 24.46 | 161,853 | +0.01(+0.04%) |
Feb 20, 2019 | 24.33 | 24.99 | 24.33 | 24.45 | 85,465 | +0.16(+0.66%) |
Feb 19, 2019 | 24.27 | 24.86 | 24.05 | 24.29 | 151,728 | +0.01(+0.04%) |
Feb 15, 2019 | 24.14 | 24.69 | 23.98 | 24.28 | 166,800 | +0.22(+0.91%) |
Feb 14, 2019 | 23.75 | 24.21 | 23.75 | 24.06 | 63,110 | +0.22(+0.92%) |
Feb 13, 2019 | 23.64 | 24.06 | 23.61 | 23.84 | 88,679 | +0.21(+0.89%) |
Feb 12, 2019 | 23.39 | 23.82 | 23.23 | 23.63 | 105,298 | +0.45(+1.94%) |
Feb 11, 2019 | 23.16 | 23.31 | 22.80 | 23.18 | 107,245 | +0.04(+0.17%) |
Feb 08, 2019 | 23.46 | 23.54 | 22.79 | 23.14 | 43,200 | -0.50(-2.12%) |
Feb 07, 2019 | 23.45 | 23.67 | 23.16 | 23.64 | 77,791 | +0.04(+0.17%) |
Feb 06, 2019 | 23.75 | 23.81 | 23.40 | 23.60 | 95,052 | -0.17(-0.72%) |
Feb 05, 2019 | 23.58 | 23.78 | 23.44 | 23.77 | 192,939 | +0.19(+0.81%) |
Feb 04, 2019 | 23.30 | 23.63 | 22.97 | 23.58 | 108,398 | +0.28(+1.20%) |