Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.74 | 22.74 | 22.35 | 22.65 | 489,082 | +0.18(+0.79%) |
Apr 29, 2019 | 22.61 | 22.72 | 22.43 | 22.47 | 964,275 | -0.37(-1.63%) |
Apr 26, 2019 | 22.40 | 22.87 | 22.40 | 22.84 | 853,884 | +0.28(+1.24%) |
Apr 25, 2019 | 22.57 | 22.57 | 22.29 | 22.57 | 1,312,058 | -1.13(-4.76%) |
Apr 24, 2019 | 24.04 | 24.07 | 23.59 | 23.69 | 699,408 | -0.39(-1.63%) |
Apr 23, 2019 | 24.01 | 24.21 | 23.80 | 24.09 | 1,234,262 | -0.34(-1.37%) |
Apr 22, 2019 | 24.09 | 24.42 | 24.03 | 24.42 | 882,579 | -0.58(-2.31%) |
Apr 18, 2019 | 24.93 | 25.12 | 24.85 | 25.00 | 1,011,535 | -0.16(-0.63%) |
Apr 17, 2019 | 25.25 | 25.33 | 25.05 | 25.16 | 1,199,249 | +0.28(+1.12%) |
Apr 16, 2019 | 25.17 | 25.18 | 24.72 | 24.88 | 1,712,313 | +1.27(+5.37%) |
Apr 15, 2019 | 23.77 | 23.80 | 23.46 | 23.61 | 1,219,347 | -1.15(-4.63%) |
Apr 12, 2019 | 24.73 | 24.86 | 24.64 | 24.76 | 912,976 | +1.08(+4.57%) |
Apr 11, 2019 | 24.07 | 24.10 | 23.55 | 23.67 | 1,039,065 | -1.36(-5.44%) |
Apr 10, 2019 | 24.95 | 25.11 | 24.86 | 25.04 | 692,774 | +0.24(+0.98%) |
Apr 09, 2019 | 25.25 | 25.25 | 24.70 | 24.79 | 926,211 | -0.48(-1.92%) |
Apr 08, 2019 | 25.08 | 25.32 | 24.91 | 25.28 | 1,203,629 | -0.49(-1.92%) |
Apr 05, 2019 | 25.57 | 25.77 | 25.49 | 25.77 | 1,022,045 | +0.40(+1.58%) |
Apr 04, 2019 | 24.95 | 25.38 | 24.85 | 25.37 | 1,227,717 | +0.89(+3.62%) |
Apr 03, 2019 | 24.58 | 24.79 | 24.37 | 24.49 | 1,463,742 | +0.64(+2.70%) |
Apr 02, 2019 | 23.93 | 23.93 | 23.63 | 23.84 | 678,758 | -0.27(-1.12%) |
Apr 01, 2019 | 23.99 | 24.18 | 23.74 | 24.11 | 1,454,791 | +1.66(+7.39%) |
Mar 29, 2019 | 22.79 | 22.79 | 22.39 | 22.45 | 1,671,306 | +1.34(+6.36%) |
Mar 28, 2019 | 20.79 | 21.12 | 20.79 | 21.11 | 661,928 | +0.21(+0.98%) |
Mar 27, 2019 | 20.98 | 21.06 | 20.67 | 20.91 | 1,103,282 | -0.10(-0.49%) |
Mar 26, 2019 | 20.90 | 21.01 | 20.81 | 21.01 | 934,121 | -0.22(-1.05%) |
Mar 25, 2019 | 21.15 | 21.34 | 21.06 | 21.23 | 808,551 | -0.39(-1.81%) |
Mar 22, 2019 | 22.08 | 22.15 | 21.48 | 21.62 | 1,499,070 | -0.99(-4.37%) |
Mar 21, 2019 | 22.26 | 22.63 | 22.23 | 22.61 | 547,212 | +0.05(+0.21%) |
Mar 20, 2019 | 22.34 | 22.80 | 22.09 | 22.57 | 658,250 | +0.14(+0.62%) |
Mar 19, 2019 | 22.60 | 22.66 | 22.31 | 22.43 | 697,208 | -0.22(-0.98%) |
Mar 18, 2019 | 22.77 | 22.81 | 22.56 | 22.65 | 1,059,611 | +1.02(+4.74%) |
Mar 15, 2019 | 21.49 | 21.67 | 21.35 | 21.62 | 872,991 | +0.88(+4.26%) |
Mar 14, 2019 | 20.75 | 20.82 | 20.61 | 20.74 | 738,072 | -0.55(-2.58%) |
Mar 13, 2019 | 21.18 | 21.32 | 21.08 | 21.29 | 946,060 | -0.46(-2.10%) |
Mar 12, 2019 | 21.69 | 21.87 | 21.66 | 21.74 | 1,439,445 | +0.10(+0.47%) |
Mar 11, 2019 | 20.97 | 21.69 | 20.97 | 21.64 | 1,230,477 | +1.80(+9.05%) |
Mar 08, 2019 | 19.86 | 20.01 | 19.54 | 19.85 | 1,514,682 | -1.66(-7.71%) |
Mar 07, 2019 | 22.00 | 22.06 | 21.44 | 21.50 | 1,542,840 | -1.24(-5.44%) |
Mar 06, 2019 | 22.79 | 22.85 | 22.62 | 22.74 | 1,185,701 | +0.08(+0.37%) |
Mar 05, 2019 | 22.48 | 22.70 | 22.31 | 22.66 | 1,082,677 | +0.41(+1.84%) |
Mar 04, 2019 | 22.61 | 22.67 | 21.97 | 22.25 | 1,405,228 | +0.35(+1.62%) |
Mar 01, 2019 | 21.87 | 21.95 | 21.74 | 21.89 | 736,338 | +1.06(+5.09%) |
Feb 28, 2019 | 20.79 | 20.93 | 20.66 | 20.83 | 363,283 | -0.16(-0.75%) |
Feb 27, 2019 | 21.18 | 21.18 | 20.78 | 20.99 | 650,636 | -0.32(-1.49%) |
Feb 26, 2019 | 21.20 | 21.41 | 21.07 | 21.31 | 681,676 | -0.49(-2.26%) |
Feb 25, 2019 | 21.73 | 21.96 | 21.59 | 21.80 | 2,023,284 | +2.40(+12.38%) |
Feb 22, 2019 | 19.20 | 19.47 | 19.17 | 19.40 | 803,590 | +1.10(+6.00%) |
Feb 21, 2019 | 18.49 | 18.49 | 18.21 | 18.30 | 335,206 | -0.28(-1.50%) |
Feb 20, 2019 | 18.49 | 18.76 | 18.41 | 18.58 | 379,085 | +0.15(+0.81%) |
Feb 19, 2019 | 17.86 | 18.50 | 17.86 | 18.43 | 467,176 | +1.04(+6.00%) |
Feb 15, 2019 | 17.19 | 17.40 | 17.19 | 17.39 | 325,518 | -0.17(-0.95%) |
Feb 14, 2019 | 17.41 | 17.69 | 17.39 | 17.56 | 236,880 | +0.01(+0.05%) |
Feb 13, 2019 | 17.50 | 17.71 | 17.50 | 17.55 | 361,195 | +0.67(+3.97%) |
Feb 12, 2019 | 16.77 | 16.91 | 16.71 | 16.88 | 287,978 | +0.31(+1.85%) |
Feb 11, 2019 | 16.64 | 16.67 | 16.53 | 16.57 | 319,990 | +0.80(+5.08%) |
Feb 08, 2019 | 15.92 | 15.92 | 15.58 | 15.77 | 125,910 | -0.18(-1.11%) |
Feb 07, 2019 | 16.18 | 16.22 | 15.80 | 15.95 | 152,979 | -0.34(-2.06%) |
Feb 06, 2019 | 16.56 | 16.57 | 16.22 | 16.28 | 116,907 | -0.28(-1.69%) |
Feb 05, 2019 | 16.40 | 16.60 | 16.32 | 16.56 | 145,530 | +0.42(+2.59%) |
Feb 04, 2019 | 16.29 | 16.29 | 16.09 | 16.14 | 68,528 | -0.14(-0.86%) |