Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.43 | 24.67 | 24.06 | 24.48 | 267,302 | +0.03(+0.12%) |
Apr 29, 2019 | 23.88 | 24.52 | 23.82 | 24.45 | 223,417 | +0.39(+1.62%) |
Apr 26, 2019 | 23.84 | 24.33 | 23.77 | 24.06 | 213,600 | +0.32(+1.35%) |
Apr 25, 2019 | 24.07 | 24.07 | 23.45 | 23.74 | 294,357 | -0.46(-1.90%) |
Apr 24, 2019 | 23.90 | 24.49 | 23.84 | 24.20 | 244,673 | +0.39(+1.64%) |
Apr 23, 2019 | 23.43 | 23.82 | 23.21 | 23.81 | 320,072 | +0.33(+1.41%) |
Apr 22, 2019 | 23.77 | 23.89 | 23.39 | 23.48 | 134,136 | -0.36(-1.51%) |
Apr 18, 2019 | 23.74 | 24.05 | 23.67 | 23.84 | 142,100 | +0.06(+0.25%) |
Apr 17, 2019 | 23.81 | 23.94 | 23.58 | 23.78 | 216,553 | +0.05(+0.21%) |
Apr 16, 2019 | 23.59 | 23.84 | 23.47 | 23.73 | 193,682 | +0.22(+0.94%) |
Apr 15, 2019 | 23.83 | 24.09 | 23.49 | 23.51 | 269,639 | -0.28(-1.18%) |
Apr 12, 2019 | 23.68 | 23.89 | 23.51 | 23.79 | 169,600 | +0.13(+0.55%) |
Apr 11, 2019 | 23.87 | 23.89 | 23.55 | 23.66 | 112,000 | -0.21(-0.88%) |
Apr 10, 2019 | 23.55 | 23.99 | 23.37 | 23.87 | 322,754 | +0.37(+1.57%) |
Apr 09, 2019 | 23.65 | 23.94 | 23.38 | 23.50 | 315,108 | -0.28(-1.18%) |
Apr 08, 2019 | 23.38 | 23.99 | 23.33 | 23.78 | 247,750 | +0.39(+1.67%) |
Apr 05, 2019 | 23.44 | 23.59 | 23.28 | 23.39 | 383,600 | -0.09(-0.38%) |
Apr 04, 2019 | 23.27 | 23.68 | 23.19 | 23.48 | 228,743 | +0.24(+1.03%) |
Apr 03, 2019 | 23.60 | 23.86 | 23.24 | 23.24 | 317,645 | -0.29(-1.23%) |
Apr 02, 2019 | 23.82 | 24.04 | 23.45 | 23.53 | 218,849 | -0.30(-1.26%) |
Apr 01, 2019 | 23.35 | 23.88 | 23.25 | 23.83 | 446,524 | +0.58(+2.49%) |
Mar 29, 2019 | 23.71 | 23.85 | 23.07 | 23.25 | 436,000 | -0.31(-1.32%) |
Mar 28, 2019 | 23.53 | 23.90 | 23.41 | 23.56 | 282,371 | +0.09(+0.38%) |
Mar 27, 2019 | 23.72 | 23.88 | 23.23 | 23.47 | 335,264 | -0.27(-1.14%) |
Mar 26, 2019 | 24.01 | 24.36 | 23.58 | 23.74 | 202,342 | -0.16(-0.67%) |
Mar 25, 2019 | 23.92 | 24.23 | 23.88 | 23.90 | 368,793 | -0.03(-0.13%) |
Mar 22, 2019 | 25.14 | 25.34 | 23.91 | 23.93 | 245,900 | -1.26(-5.00%) |
Mar 21, 2019 | 24.92 | 25.73 | 24.92 | 25.19 | 344,720 | +0.22(+0.88%) |
Mar 20, 2019 | 25.98 | 26.65 | 24.62 | 24.97 | 319,175 | -0.55(-2.16%) |
Mar 19, 2019 | 26.04 | 26.20 | 25.44 | 25.52 | 254,367 | -0.60(-2.30%) |
Mar 18, 2019 | 26.31 | 26.57 | 26.08 | 26.12 | 204,328 | -0.17(-0.65%) |
Mar 15, 2019 | 26.13 | 26.62 | 26.08 | 26.29 | 517,900 | +0.20(+0.77%) |
Mar 14, 2019 | 26.29 | 26.37 | 25.98 | 26.09 | 325,446 | -0.12(-0.46%) |
Mar 13, 2019 | 26.64 | 26.82 | 26.15 | 26.21 | 349,001 | -0.34(-1.28%) |
Mar 12, 2019 | 26.84 | 27.07 | 26.44 | 26.55 | 153,300 | -0.30(-1.12%) |
Mar 11, 2019 | 27.01 | 27.23 | 26.82 | 26.85 | 150,137 | -0.13(-0.48%) |
Mar 08, 2019 | 27.28 | 27.54 | 26.96 | 26.98 | 131,200 | -0.30(-1.10%) |
Mar 07, 2019 | 27.82 | 28.06 | 27.26 | 27.28 | 242,187 | -0.43(-1.55%) |
Mar 06, 2019 | 28.13 | 28.35 | 27.62 | 27.71 | 232,819 | -0.39(-1.39%) |
Mar 05, 2019 | 28.00 | 28.43 | 27.91 | 28.10 | 240,740 | +0.01(+0.04%) |
Mar 04, 2019 | 28.45 | 28.69 | 28.00 | 28.09 | 212,033 | -0.30(-1.06%) |
Mar 01, 2019 | 28.00 | 28.52 | 27.82 | 28.39 | 289,400 | +0.54(+1.94%) |
Feb 28, 2019 | 27.84 | 27.96 | 27.58 | 27.85 | 149,859 | +0.14(+0.51%) |
Feb 27, 2019 | 27.51 | 27.90 | 27.33 | 27.71 | 238,756 | +0.08(+0.29%) |
Feb 26, 2019 | 27.95 | 28.20 | 27.47 | 27.63 | 246,606 | -0.26(-0.93%) |
Feb 25, 2019 | 27.74 | 28.22 | 27.74 | 27.89 | 441,405 | +0.17(+0.61%) |
Feb 22, 2019 | 27.82 | 28.06 | 27.40 | 27.72 | 273,900 | -0.10(-0.36%) |
Feb 21, 2019 | 28.31 | 28.31 | 27.46 | 27.82 | 155,299 | -0.46(-1.63%) |
Feb 20, 2019 | 27.38 | 28.53 | 27.38 | 28.28 | 299,776 | +0.79(+2.87%) |
Feb 19, 2019 | 26.92 | 27.72 | 26.59 | 27.49 | 983,639 | +0.56(+2.08%) |
Feb 15, 2019 | 27.45 | 27.66 | 26.64 | 26.93 | 329,100 | -0.40(-1.46%) |
Feb 14, 2019 | 27.09 | 27.81 | 26.94 | 27.33 | 1,328,894 | +0.13(+0.48%) |
Feb 13, 2019 | 27.86 | 28.13 | 26.96 | 27.20 | 380,764 | -0.68(-2.44%) |
Feb 12, 2019 | 27.98 | 28.00 | 27.33 | 27.88 | 487,794 | +0.07(+0.25%) |
Feb 11, 2019 | 28.11 | 28.81 | 27.79 | 27.81 | 541,667 | -0.21(-0.75%) |
Feb 08, 2019 | 27.86 | 28.16 | 26.45 | 28.02 | 930,000 | -0.02(-0.07%) |
Feb 07, 2019 | 33.99 | 34.00 | 27.70 | 28.04 | 1,325,321 | -7.81(-21.79%) |
Feb 06, 2019 | 35.83 | 36.10 | 35.62 | 35.85 | 294,083 | +0.11(+0.31%) |
Feb 05, 2019 | 36.26 | 36.26 | 35.49 | 35.74 | 187,954 | -0.34(-0.94%) |
Feb 04, 2019 | 35.76 | 36.29 | 35.65 | 36.08 | 233,956 | +0.39(+1.09%) |