Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.41 | 24.66 | 24.15 | 24.29 | 1,401,065 | +0.15(+0.64%) |
Apr 29, 2019 | 24.31 | 24.40 | 23.97 | 24.14 | 947,732 | -0.17(-0.68%) |
Apr 26, 2019 | 24.41 | 24.42 | 23.53 | 24.30 | 1,626,002 | -0.10(-0.41%) |
Apr 25, 2019 | 22.51 | 24.62 | 22.37 | 24.40 | 3,058,653 | +2.17(+9.77%) |
Apr 24, 2019 | 22.88 | 22.92 | 22.02 | 22.23 | 1,111,530 | -0.55(-2.43%) |
Apr 23, 2019 | 23.02 | 23.02 | 22.45 | 22.78 | 831,386 | -0.20(-0.86%) |
Apr 22, 2019 | 22.83 | 23.17 | 22.67 | 22.98 | 621,508 | +0.35(+1.55%) |
Apr 18, 2019 | 22.95 | 22.99 | 22.41 | 22.63 | 604,775 | -0.32(-1.39%) |
Apr 17, 2019 | 23.03 | 23.19 | 22.89 | 22.95 | 532,352 | -0.08(-0.35%) |
Apr 16, 2019 | 22.87 | 23.11 | 22.57 | 23.03 | 769,247 | +0.14(+0.61%) |
Apr 15, 2019 | 23.29 | 23.31 | 22.77 | 22.89 | 743,552 | -0.41(-1.76%) |
Apr 12, 2019 | 23.36 | 23.55 | 23.01 | 23.30 | 630,686 | +0.21(+0.90%) |
Apr 11, 2019 | 22.95 | 23.35 | 22.86 | 23.09 | 699,971 | +0.04(+0.18%) |
Apr 10, 2019 | 22.40 | 23.18 | 22.32 | 23.05 | 819,732 | +0.80(+3.61%) |
Apr 09, 2019 | 22.91 | 22.98 | 22.16 | 22.25 | 1,079,787 | -0.75(-3.27%) |
Apr 08, 2019 | 23.25 | 23.39 | 22.86 | 23.00 | 977,249 | -0.09(-0.37%) |
Apr 05, 2019 | 22.66 | 23.08 | 22.54 | 23.08 | 751,791 | +0.33(+1.45%) |
Apr 04, 2019 | 22.48 | 22.76 | 22.36 | 22.75 | 545,493 | +0.35(+1.54%) |
Apr 03, 2019 | 22.49 | 22.70 | 22.34 | 22.41 | 529,483 | +0.09(+0.41%) |
Apr 02, 2019 | 22.27 | 22.42 | 21.94 | 22.32 | 932,392 | +0.06(+0.26%) |
Apr 01, 2019 | 22.19 | 22.34 | 22.06 | 22.26 | 611,115 | +0.31(+1.43%) |
Mar 29, 2019 | 22.33 | 22.50 | 21.91 | 21.94 | 641,012 | -0.27(-1.22%) |
Mar 28, 2019 | 22.37 | 22.49 | 22.06 | 22.21 | 1,054,746 | -0.15(-0.69%) |
Mar 27, 2019 | 22.25 | 22.41 | 22.05 | 22.37 | 780,060 | +0.07(+0.33%) |
Mar 26, 2019 | 22.07 | 22.46 | 21.96 | 22.29 | 530,133 | +0.39(+1.77%) |
Mar 25, 2019 | 21.60 | 22.27 | 21.32 | 21.91 | 622,942 | +0.24(+1.11%) |
Mar 22, 2019 | 22.11 | 22.23 | 21.55 | 21.67 | 880,782 | -0.64(-2.87%) |
Mar 21, 2019 | 22.12 | 22.55 | 22.10 | 22.31 | 1,060,502 | +0.18(+0.82%) |
Mar 20, 2019 | 22.00 | 22.43 | 21.70 | 22.12 | 1,257,966 | +0.17(+0.75%) |
Mar 19, 2019 | 22.30 | 22.35 | 21.80 | 21.96 | 1,511,357 | -0.22(-0.98%) |
Mar 18, 2019 | 21.86 | 22.29 | 21.86 | 22.18 | 571,305 | +0.32(+1.46%) |
Mar 15, 2019 | 21.77 | 22.19 | 21.69 | 21.86 | 1,818,268 | -0.02(-0.07%) |
Mar 14, 2019 | 21.63 | 21.93 | 21.54 | 21.87 | 662,796 | +0.27(+1.26%) |
Mar 13, 2019 | 21.44 | 21.75 | 21.35 | 21.60 | 778,228 | +0.31(+1.48%) |
Mar 12, 2019 | 21.06 | 21.36 | 20.95 | 21.29 | 675,609 | +0.28(+1.34%) |
Mar 11, 2019 | 20.65 | 21.23 | 20.62 | 21.01 | 658,307 | +0.50(+2.44%) |
Mar 08, 2019 | 20.65 | 20.84 | 20.30 | 20.50 | 872,333 | -0.45(-2.14%) |
Mar 07, 2019 | 21.32 | 21.35 | 20.85 | 20.95 | 743,270 | -0.24(-1.13%) |
Mar 06, 2019 | 21.07 | 21.46 | 20.98 | 21.19 | 1,048,788 | +0.13(+0.61%) |
Mar 05, 2019 | 21.28 | 21.45 | 20.92 | 21.06 | 713,858 | -0.18(-0.85%) |
Mar 04, 2019 | 21.58 | 21.73 | 20.96 | 21.25 | 804,035 | -0.27(-1.24%) |
Mar 01, 2019 | 21.40 | 21.61 | 21.17 | 21.51 | 883,411 | +0.32(+1.51%) |
Feb 28, 2019 | 21.48 | 21.74 | 21.05 | 21.19 | 1,177,534 | -0.28(-1.31%) |
Feb 27, 2019 | 21.79 | 21.98 | 21.28 | 21.47 | 1,057,687 | -0.17(-0.80%) |
Feb 26, 2019 | 21.59 | 22.01 | 21.59 | 21.65 | 1,592,221 | +0.06(+0.29%) |
Feb 25, 2019 | 22.38 | 22.58 | 21.58 | 21.58 | 1,231,063 | -0.74(-3.30%) |
Feb 22, 2019 | 22.03 | 22.76 | 21.92 | 22.32 | 2,224,618 | +0.67(+3.12%) |
Feb 21, 2019 | 22.04 | 22.97 | 21.45 | 21.65 | 2,357,033 | -0.82(-3.65%) |
Feb 20, 2019 | 22.34 | 22.48 | 22.04 | 22.47 | 1,259,523 | +0.16(+0.70%) |
Feb 19, 2019 | 22.21 | 22.40 | 22.11 | 22.31 | 658,612 | +0.05(+0.23%) |
Feb 15, 2019 | 22.20 | 22.27 | 21.86 | 22.26 | 789,300 | +0.26(+1.16%) |
Feb 14, 2019 | 21.78 | 22.22 | 21.68 | 22.00 | 692,024 | +0.20(+0.94%) |
Feb 13, 2019 | 21.42 | 21.85 | 21.39 | 21.80 | 692,480 | +0.51(+2.41%) |
Feb 12, 2019 | 21.42 | 21.53 | 21.21 | 21.29 | 688,533 | +0.09(+0.44%) |
Feb 11, 2019 | 20.99 | 21.39 | 20.89 | 21.19 | 634,904 | +0.19(+0.92%) |
Feb 08, 2019 | 21.08 | 21.22 | 20.70 | 21.00 | 792,552 | -0.14(-0.67%) |
Feb 07, 2019 | 21.31 | 21.52 | 20.84 | 21.14 | 881,541 | -0.24(-1.10%) |
Feb 06, 2019 | 21.12 | 21.53 | 21.05 | 21.37 | 959,118 | +0.21(+0.99%) |
Feb 05, 2019 | 20.78 | 21.30 | 20.63 | 21.17 | 1,068,800 | +0.50(+2.40%) |
Feb 04, 2019 | 20.67 | 20.96 | 20.54 | 20.67 | 1,043,688 | -0.01(-0.03%) |