Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.16 | 25.04 | 24.16 | 24.54 | 17,032 | +0.16(+0.64%) |
Apr 29, 2019 | 23.67 | 24.39 | 23.50 | 24.39 | 13,144 | +1.26(+5.45%) |
Apr 26, 2019 | 22.70 | 23.33 | 22.54 | 23.13 | 5,736 | +0.67(+3.00%) |
Apr 25, 2019 | 21.89 | 22.45 | 21.89 | 22.45 | 16,497 | +0.64(+2.95%) |
Apr 24, 2019 | 21.86 | 22.18 | 21.81 | 21.81 | 2,116 | -0.05(-0.22%) |
Apr 23, 2019 | 21.92 | 22.05 | 21.76 | 21.86 | 4,794 | +0.08(+0.36%) |
Apr 22, 2019 | 22.13 | 22.45 | 21.76 | 21.78 | 13,636 | -0.58(-2.58%) |
Apr 18, 2019 | 22.02 | 22.36 | 22.02 | 22.36 | 4,916 | +0.33(+1.51%) |
Apr 17, 2019 | 22.51 | 22.51 | 21.78 | 22.02 | 7,057 | -0.10(-0.44%) |
Apr 16, 2019 | 21.96 | 22.19 | 21.96 | 22.12 | 36,436 | +0.26(+1.21%) |
Apr 15, 2019 | 22.00 | 22.16 | 21.75 | 21.86 | 6,013 | -0.25(-1.15%) |
Apr 12, 2019 | 21.66 | 22.18 | 21.66 | 22.11 | 2,868 | +0.27(+1.25%) |
Apr 11, 2019 | 21.96 | 22.23 | 21.84 | 21.84 | 2,323 | -0.32(-1.45%) |
Apr 10, 2019 | 22.16 | 22.16 | 21.96 | 22.16 | 3,374 | +0.10(+0.44%) |
Apr 09, 2019 | 22.11 | 22.55 | 22.05 | 22.06 | 4,859 | -0.20(-0.88%) |
Apr 08, 2019 | 21.48 | 22.70 | 21.48 | 22.26 | 8,530 | +0.78(+3.64%) |
Apr 05, 2019 | 21.92 | 22.01 | 20.40 | 21.48 | 80,618 | -0.40(-1.83%) |
Apr 04, 2019 | 22.15 | 22.15 | 21.79 | 21.88 | 13,261 | +0.11(+0.49%) |
Apr 03, 2019 | 21.83 | 22.17 | 21.69 | 21.77 | 11,991 | +0.00(+0.00%) |
Apr 02, 2019 | 21.89 | 22.65 | 21.76 | 21.77 | 47,943 | -0.59(-2.62%) |
Apr 01, 2019 | 22.48 | 22.48 | 21.72 | 22.36 | 15,909 | +0.14(+0.62%) |
Mar 29, 2019 | 21.77 | 22.53 | 21.34 | 22.22 | 28,170 | +0.25(+1.16%) |
Mar 28, 2019 | 20.90 | 21.96 | 20.74 | 21.96 | 4,966 | +0.96(+4.55%) |
Mar 27, 2019 | 20.69 | 21.07 | 20.50 | 21.01 | 23,331 | -0.37(-1.74%) |
Mar 26, 2019 | 20.71 | 21.38 | 20.71 | 21.38 | 2,690 | +0.39(+1.86%) |
Mar 25, 2019 | 20.80 | 20.99 | 20.60 | 20.99 | 6,293 | +0.00(+0.00%) |
Mar 22, 2019 | 21.18 | 21.19 | 20.43 | 20.99 | 15,468 | -0.39(-1.83%) |
Mar 21, 2019 | 21.24 | 21.61 | 21.22 | 21.38 | 10,890 | +0.14(+0.64%) |
Mar 20, 2019 | 21.38 | 21.38 | 21.00 | 21.24 | 3,962 | +0.10(+0.46%) |
Mar 19, 2019 | 21.39 | 21.48 | 21.14 | 21.14 | 9,069 | -0.15(-0.69%) |
Mar 18, 2019 | 21.17 | 21.48 | 20.95 | 21.29 | 9,092 | -0.04(-0.18%) |
Mar 15, 2019 | 20.85 | 21.36 | 20.59 | 21.33 | 44,252 | +0.45(+2.15%) |
Mar 14, 2019 | 21.22 | 21.22 | 20.57 | 20.88 | 5,969 | +0.10(+0.47%) |
Mar 13, 2019 | 21.33 | 21.33 | 20.78 | 20.78 | 9,086 | -0.20(-0.98%) |
Mar 12, 2019 | 21.57 | 21.57 | 20.80 | 20.99 | 4,101 | -0.23(-1.10%) |
Mar 11, 2019 | 21.09 | 21.27 | 20.77 | 21.22 | 7,801 | +0.36(+1.73%) |
Mar 08, 2019 | 21.43 | 21.43 | 20.86 | 20.86 | 6,760 | -0.64(-3.00%) |
Mar 07, 2019 | 21.69 | 21.97 | 21.51 | 21.51 | 3,407 | -0.38(-1.74%) |
Mar 06, 2019 | 22.77 | 22.78 | 21.89 | 21.89 | 1,697 | -0.19(-0.84%) |
Mar 05, 2019 | 24.06 | 24.06 | 22.07 | 22.07 | 4,427 | -0.32(-1.44%) |
Mar 04, 2019 | 22.75 | 22.75 | 22.38 | 22.39 | 4,219 | +0.04(+0.17%) |
Mar 01, 2019 | 22.55 | 22.84 | 22.36 | 22.36 | 6,658 | +0.09(+0.39%) |
Feb 28, 2019 | 22.80 | 22.84 | 22.27 | 22.27 | 3,301 | -0.59(-2.56%) |
Feb 27, 2019 | 22.94 | 23.18 | 22.85 | 22.85 | 1,510 | -0.04(-0.17%) |
Feb 26, 2019 | 23.03 | 23.53 | 22.78 | 22.89 | 18,066 | +0.04(+0.17%) |
Feb 25, 2019 | 22.88 | 23.43 | 22.85 | 22.85 | 4,086 | -0.58(-2.46%) |
Feb 22, 2019 | 23.43 | 23.53 | 23.36 | 23.43 | 25,301 | +0.12(+0.50%) |
Feb 21, 2019 | 22.82 | 23.31 | 22.82 | 23.31 | 4,487 | +0.13(+0.55%) |
Feb 20, 2019 | 23.31 | 23.43 | 22.55 | 23.18 | 7,201 | +0.29(+1.28%) |
Feb 19, 2019 | 23.23 | 23.28 | 22.12 | 22.89 | 14,769 | -0.44(-1.88%) |
Feb 15, 2019 | 23.25 | 23.42 | 23.12 | 23.33 | 5,838 | +0.24(+1.06%) |
Feb 14, 2019 | 21.80 | 23.82 | 21.07 | 23.09 | 9,029 | -0.64(-2.71%) |
Feb 13, 2019 | 23.96 | 24.40 | 23.73 | 23.73 | 5,366 | -0.19(-0.78%) |
Feb 12, 2019 | 22.75 | 23.92 | 22.75 | 23.92 | 7,060 | +0.02(+0.08%) |
Feb 11, 2019 | 24.41 | 24.52 | 23.68 | 23.90 | 15,494 | -0.22(-0.93%) |
Feb 08, 2019 | 22.36 | 24.41 | 22.36 | 24.12 | 38,311 | +1.52(+6.74%) |
Feb 07, 2019 | 21.87 | 23.07 | 21.86 | 22.60 | 4,853 | +0.88(+4.05%) |
Feb 06, 2019 | 21.56 | 21.72 | 21.54 | 21.72 | 2,217 | +0.16(+0.72%) |
Feb 05, 2019 | 21.82 | 22.16 | 21.43 | 21.56 | 17,005 | +0.08(+0.36%) |
Feb 04, 2019 | 21.32 | 21.56 | 21.15 | 21.49 | 8,217 | +0.01(+0.05%) |