Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.45 | 22.59 | 22.29 | 22.46 | 589,743 | -0.07(-0.31%) |
Apr 29, 2019 | 22.07 | 22.55 | 21.99 | 22.53 | 271,808 | +0.51(+2.32%) |
Apr 26, 2019 | 22.36 | 22.50 | 21.92 | 22.02 | 639,500 | -0.36(-1.61%) |
Apr 25, 2019 | 22.74 | 22.82 | 22.34 | 22.38 | 257,804 | -0.37(-1.63%) |
Apr 24, 2019 | 23.01 | 23.14 | 22.71 | 22.75 | 149,399 | -0.32(-1.39%) |
Apr 23, 2019 | 22.74 | 23.12 | 22.62 | 23.07 | 193,880 | +0.41(+1.81%) |
Apr 22, 2019 | 22.59 | 22.91 | 22.40 | 22.66 | 307,783 | +0.02(+0.09%) |
Apr 18, 2019 | 22.67 | 22.83 | 22.53 | 22.64 | 219,200 | -0.06(-0.26%) |
Apr 17, 2019 | 23.01 | 23.06 | 22.56 | 22.70 | 262,662 | -0.39(-1.69%) |
Apr 16, 2019 | 22.70 | 23.18 | 22.70 | 23.09 | 318,267 | +0.43(+1.90%) |
Apr 15, 2019 | 22.19 | 22.70 | 22.19 | 22.66 | 217,829 | +0.40(+1.80%) |
Apr 12, 2019 | 22.48 | 22.56 | 22.10 | 22.26 | 247,800 | -0.22(-0.98%) |
Apr 11, 2019 | 22.35 | 22.65 | 22.24 | 22.48 | 408,118 | +0.03(+0.13%) |
Apr 10, 2019 | 22.19 | 22.62 | 22.19 | 22.45 | 375,105 | +0.22(+0.99%) |
Apr 09, 2019 | 22.25 | 22.38 | 21.99 | 22.23 | 548,261 | -0.71(-3.10%) |
Apr 08, 2019 | 22.60 | 23.29 | 22.53 | 22.94 | 412,548 | +0.21(+0.92%) |
Apr 05, 2019 | 22.41 | 22.77 | 22.12 | 22.73 | 848,000 | +0.62(+2.80%) |
Apr 04, 2019 | 22.40 | 23.28 | 21.49 | 22.11 | 1,074,155 | +0.21(+0.96%) |
Apr 03, 2019 | 21.86 | 22.47 | 21.25 | 21.90 | 708,969 | +0.22(+1.01%) |
Apr 02, 2019 | 21.06 | 21.77 | 21.05 | 21.68 | 560,990 | +0.65(+3.09%) |
Apr 01, 2019 | 20.66 | 21.08 | 20.66 | 21.03 | 293,692 | +0.44(+2.14%) |
Mar 29, 2019 | 20.80 | 20.96 | 20.38 | 20.59 | 335,600 | -0.10(-0.48%) |
Mar 28, 2019 | 20.55 | 20.78 | 20.46 | 20.69 | 139,249 | +0.13(+0.63%) |
Mar 27, 2019 | 20.55 | 20.59 | 20.13 | 20.56 | 184,283 | +0.03(+0.15%) |
Mar 26, 2019 | 20.39 | 20.92 | 20.37 | 20.53 | 329,616 | +0.25(+1.23%) |
Mar 25, 2019 | 19.83 | 20.34 | 19.69 | 20.28 | 208,776 | +0.46(+2.32%) |
Mar 22, 2019 | 20.20 | 20.23 | 19.55 | 19.82 | 335,000 | -0.45(-2.22%) |
Mar 21, 2019 | 19.71 | 20.48 | 19.64 | 20.27 | 280,533 | +0.50(+2.53%) |
Mar 20, 2019 | 20.09 | 20.16 | 19.75 | 19.77 | 473,951 | -0.30(-1.49%) |
Mar 19, 2019 | 20.43 | 20.54 | 19.97 | 20.07 | 173,072 | -0.31(-1.52%) |
Mar 18, 2019 | 20.23 | 20.43 | 20.03 | 20.38 | 170,568 | +0.14(+0.69%) |
Mar 15, 2019 | 19.95 | 20.40 | 19.78 | 20.24 | 544,800 | +0.30(+1.50%) |
Mar 14, 2019 | 19.87 | 20.07 | 19.72 | 19.94 | 127,353 | +0.13(+0.66%) |
Mar 13, 2019 | 20.13 | 20.22 | 19.73 | 19.81 | 185,141 | -0.26(-1.30%) |
Mar 12, 2019 | 19.99 | 20.15 | 19.81 | 20.07 | 159,740 | +0.11(+0.55%) |
Mar 11, 2019 | 19.40 | 19.98 | 19.30 | 19.96 | 240,923 | +0.51(+2.62%) |
Mar 08, 2019 | 19.48 | 19.82 | 19.29 | 19.45 | 237,500 | -0.03(-0.15%) |
Mar 07, 2019 | 19.28 | 19.57 | 19.13 | 19.48 | 351,714 | +0.21(+1.09%) |
Mar 06, 2019 | 19.91 | 20.13 | 19.24 | 19.27 | 359,419 | -0.64(-3.21%) |
Mar 05, 2019 | 20.00 | 20.17 | 19.80 | 19.91 | 198,170 | -0.06(-0.30%) |
Mar 04, 2019 | 20.27 | 20.47 | 19.91 | 19.97 | 231,506 | -0.27(-1.33%) |
Mar 01, 2019 | 20.50 | 20.63 | 20.04 | 20.24 | 313,200 | -0.22(-1.08%) |
Feb 28, 2019 | 20.06 | 20.65 | 20.06 | 20.46 | 655,268 | +0.39(+1.94%) |
Feb 27, 2019 | 19.90 | 20.15 | 19.67 | 20.07 | 200,658 | +0.14(+0.70%) |
Feb 26, 2019 | 19.90 | 20.11 | 19.73 | 19.93 | 456,983 | +0.09(+0.45%) |
Feb 25, 2019 | 20.74 | 20.74 | 19.70 | 19.84 | 469,397 | -0.90(-4.34%) |
Feb 22, 2019 | 20.38 | 20.75 | 20.24 | 20.74 | 339,000 | +0.29(+1.42%) |
Feb 21, 2019 | 20.68 | 21.01 | 20.37 | 20.45 | 347,264 | -0.22(-1.06%) |
Feb 20, 2019 | 20.63 | 20.98 | 20.24 | 20.67 | 346,425 | -0.15(-0.72%) |
Feb 19, 2019 | 21.11 | 21.24 | 20.75 | 20.82 | 430,877 | -0.32(-1.51%) |
Feb 15, 2019 | 21.05 | 21.27 | 20.85 | 21.14 | 352,800 | +0.15(+0.71%) |
Feb 14, 2019 | 20.92 | 21.36 | 20.63 | 20.99 | 333,744 | -0.01(-0.05%) |
Feb 13, 2019 | 20.77 | 21.12 | 20.55 | 21.00 | 336,422 | +0.26(+1.25%) |
Feb 12, 2019 | 20.61 | 21.18 | 20.46 | 20.74 | 588,854 | +0.24(+1.17%) |
Feb 11, 2019 | 20.60 | 20.60 | 20.06 | 20.50 | 422,881 | +0.31(+1.54%) |
Feb 08, 2019 | 19.84 | 20.45 | 19.77 | 20.19 | 358,600 | +0.19(+0.95%) |
Feb 07, 2019 | 19.44 | 20.00 | 19.34 | 20.00 | 224,525 | +0.44(+2.25%) |
Feb 06, 2019 | 19.74 | 19.76 | 19.48 | 19.56 | 286,424 | -0.15(-0.76%) |
Feb 05, 2019 | 19.53 | 20.09 | 19.53 | 19.71 | 324,121 | +0.17(+0.87%) |
Feb 04, 2019 | 19.37 | 19.68 | 19.19 | 19.54 | 454,409 | +0.14(+0.72%) |