Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.03 | 24.07 | 23.37 | 23.47 | 294,189 | -0.48(-1.99%) |
Apr 29, 2019 | 23.62 | 24.09 | 23.62 | 23.95 | 435,038 | +0.46(+1.98%) |
Apr 26, 2019 | 23.08 | 23.52 | 23.08 | 23.48 | 359,998 | +0.40(+1.74%) |
Apr 25, 2019 | 23.04 | 23.29 | 22.81 | 23.08 | 326,258 | -0.06(-0.24%) |
Apr 24, 2019 | 22.13 | 23.26 | 21.64 | 23.14 | 518,815 | -0.29(-1.23%) |
Apr 23, 2019 | 23.63 | 23.63 | 22.73 | 23.42 | 647,906 | +0.50(+2.17%) |
Apr 22, 2019 | 23.47 | 23.50 | 22.63 | 22.93 | 372,067 | -0.58(-2.45%) |
Apr 18, 2019 | 23.67 | 23.76 | 23.41 | 23.50 | 199,902 | -0.30(-1.28%) |
Apr 17, 2019 | 23.73 | 23.90 | 23.44 | 23.81 | 202,343 | +0.18(+0.75%) |
Apr 16, 2019 | 23.18 | 23.66 | 23.07 | 23.63 | 393,504 | +0.46(+2.01%) |
Apr 15, 2019 | 23.82 | 23.96 | 23.14 | 23.17 | 355,620 | -0.60(-2.53%) |
Apr 12, 2019 | 23.59 | 23.87 | 23.42 | 23.77 | 748,697 | +0.53(+2.28%) |
Apr 11, 2019 | 23.15 | 23.32 | 23.02 | 23.24 | 483,948 | +0.18(+0.76%) |
Apr 10, 2019 | 23.02 | 23.10 | 22.56 | 23.06 | 341,030 | +0.04(+0.17%) |
Apr 09, 2019 | 23.22 | 23.53 | 22.94 | 23.02 | 460,595 | -0.28(-1.20%) |
Apr 08, 2019 | 23.04 | 23.35 | 23.01 | 23.30 | 264,292 | +0.18(+0.80%) |
Apr 05, 2019 | 23.34 | 23.45 | 23.04 | 23.12 | 754,437 | -0.14(-0.62%) |
Apr 04, 2019 | 22.68 | 23.45 | 22.68 | 23.26 | 1,069,644 | +0.57(+2.51%) |
Apr 03, 2019 | 22.57 | 22.93 | 22.54 | 22.70 | 832,812 | +0.41(+1.83%) |
Apr 02, 2019 | 22.09 | 22.45 | 21.83 | 22.29 | 430,067 | +0.13(+0.58%) |
Apr 01, 2019 | 21.44 | 22.17 | 21.44 | 22.16 | 542,007 | +0.90(+4.22%) |
Mar 29, 2019 | 21.60 | 21.73 | 21.07 | 21.26 | 617,800 | -0.17(-0.79%) |
Mar 28, 2019 | 21.27 | 21.59 | 21.04 | 21.43 | 304,316 | +0.14(+0.68%) |
Mar 27, 2019 | 20.90 | 21.46 | 20.83 | 21.29 | 457,252 | +0.33(+1.57%) |
Mar 26, 2019 | 20.16 | 21.00 | 20.16 | 20.96 | 918,291 | +0.98(+4.89%) |
Mar 25, 2019 | 19.97 | 20.48 | 19.83 | 19.98 | 570,667 | +0.00(+0.00%) |
Mar 22, 2019 | 21.01 | 21.07 | 19.82 | 19.98 | 1,019,851 | -1.30(-6.10%) |
Mar 21, 2019 | 21.51 | 21.60 | 21.18 | 21.28 | 989,925 | -0.43(-1.99%) |
Mar 20, 2019 | 22.53 | 22.69 | 21.64 | 21.71 | 568,472 | -0.87(-3.83%) |
Mar 19, 2019 | 23.24 | 23.24 | 22.47 | 22.58 | 300,940 | -0.51(-2.22%) |
Mar 18, 2019 | 22.90 | 23.33 | 22.89 | 23.09 | 629,153 | +0.19(+0.84%) |
Mar 15, 2019 | 22.61 | 23.05 | 22.61 | 22.90 | 1,004,253 | +0.29(+1.28%) |
Mar 14, 2019 | 22.62 | 22.76 | 22.48 | 22.61 | 230,773 | -0.01(-0.04%) |
Mar 13, 2019 | 22.48 | 22.73 | 22.41 | 22.62 | 405,373 | +0.22(+1.00%) |
Mar 12, 2019 | 22.51 | 22.63 | 22.27 | 22.39 | 590,179 | -0.06(-0.25%) |
Mar 11, 2019 | 22.33 | 22.81 | 22.21 | 22.45 | 717,544 | +0.29(+1.30%) |
Mar 08, 2019 | 21.76 | 22.25 | 21.76 | 22.16 | 619,422 | +0.10(+0.47%) |
Mar 07, 2019 | 22.41 | 22.48 | 22.01 | 22.05 | 533,941 | -0.43(-1.92%) |
Mar 06, 2019 | 23.40 | 23.46 | 22.47 | 22.49 | 483,870 | -0.99(-4.23%) |
Mar 05, 2019 | 23.67 | 23.73 | 23.32 | 23.48 | 259,312 | -0.22(-0.95%) |
Mar 04, 2019 | 23.98 | 24.13 | 23.67 | 23.71 | 388,732 | -0.28(-1.17%) |
Mar 01, 2019 | 24.09 | 24.27 | 23.83 | 23.99 | 429,752 | +0.06(+0.27%) |
Feb 28, 2019 | 24.07 | 24.07 | 23.87 | 23.92 | 264,662 | -0.13(-0.53%) |
Feb 27, 2019 | 23.72 | 24.06 | 23.67 | 24.05 | 489,799 | +0.33(+1.39%) |
Feb 26, 2019 | 24.28 | 24.35 | 23.71 | 23.72 | 290,484 | -0.66(-2.70%) |
Feb 25, 2019 | 24.71 | 24.80 | 24.35 | 24.38 | 193,626 | -0.14(-0.59%) |
Feb 22, 2019 | 24.43 | 24.59 | 24.21 | 24.52 | 168,956 | +0.19(+0.79%) |
Feb 21, 2019 | 24.63 | 24.63 | 24.19 | 24.33 | 197,436 | -0.30(-1.24%) |
Feb 20, 2019 | 24.49 | 24.69 | 24.28 | 24.63 | 527,518 | +0.15(+0.62%) |
Feb 19, 2019 | 24.23 | 24.54 | 24.15 | 24.48 | 487,932 | +0.05(+0.20%) |
Feb 15, 2019 | 23.99 | 24.46 | 23.99 | 24.43 | 316,823 | +0.60(+2.52%) |
Feb 14, 2019 | 24.16 | 24.25 | 23.74 | 23.83 | 265,393 | -0.50(-2.07%) |
Feb 13, 2019 | 24.27 | 24.44 | 24.17 | 24.34 | 249,792 | +0.11(+0.46%) |
Feb 12, 2019 | 24.12 | 24.36 | 24.11 | 24.23 | 283,198 | +0.21(+0.86%) |
Feb 11, 2019 | 23.80 | 24.02 | 23.66 | 24.02 | 206,267 | +0.27(+1.14%) |
Feb 08, 2019 | 23.79 | 23.95 | 23.50 | 23.75 | 221,711 | -0.19(-0.80%) |
Feb 07, 2019 | 23.87 | 24.32 | 23.62 | 23.94 | 469,608 | +0.15(+0.64%) |
Feb 06, 2019 | 23.73 | 23.85 | 23.64 | 23.79 | 195,445 | -0.06(-0.27%) |
Feb 05, 2019 | 23.92 | 24.04 | 23.58 | 23.85 | 255,156 | -0.06(-0.27%) |
Feb 04, 2019 | 23.83 | 23.95 | 23.67 | 23.92 | 254,068 | +0.08(+0.33%) |