Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.28 | 25.28 | 24.49 | 24.49 | 36,016 | -0.76(-3.02%) |
Apr 29, 2019 | 25.13 | 25.42 | 24.96 | 25.26 | 45,256 | +0.31(+1.26%) |
Apr 26, 2019 | 25.37 | 25.43 | 24.90 | 24.94 | 36,162 | -0.39(-1.55%) |
Apr 25, 2019 | 25.21 | 25.40 | 25.16 | 25.33 | 30,861 | +0.01(+0.04%) |
Apr 24, 2019 | 25.34 | 25.35 | 24.85 | 25.32 | 40,452 | -0.01(-0.04%) |
Apr 23, 2019 | 25.34 | 25.39 | 25.07 | 25.33 | 24,639 | +0.15(+0.58%) |
Apr 22, 2019 | 24.95 | 25.34 | 24.82 | 25.19 | 20,500 | +0.07(+0.27%) |
Apr 18, 2019 | 25.12 | 25.35 | 24.76 | 25.12 | 18,081 | -0.02(-0.08%) |
Apr 17, 2019 | 24.95 | 25.34 | 24.73 | 25.14 | 23,935 | +0.19(+0.75%) |
Apr 16, 2019 | 24.44 | 24.96 | 24.18 | 24.95 | 39,626 | +0.61(+2.49%) |
Apr 15, 2019 | 24.67 | 24.67 | 24.11 | 24.35 | 23,579 | -0.30(-1.23%) |
Apr 12, 2019 | 24.42 | 24.92 | 24.10 | 24.65 | 64,458 | +0.22(+0.88%) |
Apr 11, 2019 | 24.11 | 24.45 | 23.96 | 24.43 | 25,348 | +0.47(+1.96%) |
Apr 10, 2019 | 23.95 | 24.23 | 23.81 | 23.96 | 27,327 | +0.07(+0.29%) |
Apr 09, 2019 | 23.97 | 24.28 | 23.42 | 23.90 | 59,640 | +0.01(+0.04%) |
Apr 08, 2019 | 23.74 | 24.17 | 23.37 | 23.89 | 41,920 | +0.18(+0.74%) |
Apr 05, 2019 | 23.23 | 23.97 | 23.20 | 23.71 | 54,038 | +0.48(+2.07%) |
Apr 04, 2019 | 23.68 | 24.34 | 22.93 | 23.23 | 74,401 | +0.37(+1.63%) |
Apr 03, 2019 | 20.93 | 23.73 | 20.51 | 22.86 | 262,147 | +1.99(+9.52%) |
Apr 02, 2019 | 21.16 | 21.24 | 19.88 | 20.87 | 9,722 | -0.20(-0.93%) |
Apr 01, 2019 | 20.15 | 21.24 | 18.34 | 21.07 | 19,225 | +1.11(+5.54%) |
Mar 29, 2019 | 19.33 | 20.17 | 19.33 | 19.96 | 21,758 | +0.70(+3.66%) |
Mar 28, 2019 | 19.15 | 19.48 | 18.70 | 19.26 | 34,541 | +0.03(+0.15%) |
Mar 27, 2019 | 19.16 | 19.23 | 18.70 | 19.23 | 6,652 | -0.18(-0.95%) |
Mar 26, 2019 | 19.41 | 19.41 | 19.27 | 19.41 | 6,278 | +0.27(+1.42%) |
Mar 25, 2019 | 19.10 | 19.51 | 18.89 | 19.14 | 11,296 | -0.29(-1.51%) |
Mar 22, 2019 | 19.33 | 19.52 | 18.99 | 19.43 | 10,251 | +0.17(+0.86%) |
Mar 21, 2019 | 19.15 | 19.41 | 18.92 | 19.27 | 9,772 | +0.29(+1.54%) |
Mar 20, 2019 | 19.40 | 19.40 | 18.97 | 18.97 | 3,259 | -0.34(-1.77%) |
Mar 19, 2019 | 19.46 | 19.46 | 19.10 | 19.32 | 4,211 | -0.04(-0.20%) |
Mar 18, 2019 | 18.85 | 19.41 | 18.85 | 19.35 | 13,637 | -0.05(-0.25%) |
Mar 15, 2019 | 19.41 | 19.41 | 18.77 | 19.40 | 14,966 | -0.01(-0.05%) |
Mar 14, 2019 | 18.53 | 19.42 | 18.53 | 19.41 | 33,141 | +2.47(+14.57%) |
Mar 13, 2019 | 17.38 | 18.87 | 16.94 | 16.94 | 24,937 | -0.52(-2.96%) |
Mar 12, 2019 | 17.85 | 18.82 | 17.17 | 17.46 | 19,026 | -0.21(-1.21%) |
Mar 11, 2019 | 17.87 | 18.78 | 17.45 | 17.68 | 16,323 | -0.55(-3.00%) |
Mar 08, 2019 | 17.77 | 18.22 | 17.04 | 18.22 | 2,255 | +0.23(+1.30%) |
Mar 07, 2019 | 18.31 | 18.31 | 17.39 | 17.99 | 11,666 | -0.56(-3.00%) |
Mar 06, 2019 | 19.00 | 19.00 | 17.68 | 18.54 | 5,743 | -0.29(-1.53%) |
Mar 05, 2019 | 18.75 | 18.91 | 18.26 | 18.83 | 7,430 | +0.10(+0.55%) |
Mar 04, 2019 | 18.59 | 18.90 | 18.38 | 18.73 | 4,262 | +0.09(+0.50%) |
Mar 01, 2019 | 18.67 | 18.74 | 18.61 | 18.64 | 5,535 | -0.29(-1.52%) |
Feb 28, 2019 | 18.22 | 19.00 | 18.22 | 18.92 | 13,805 | -0.18(-0.92%) |
Feb 27, 2019 | 19.03 | 19.21 | 18.32 | 19.10 | 5,798 | +0.11(+0.56%) |
Feb 26, 2019 | 18.58 | 19.22 | 18.41 | 18.99 | 14,793 | +0.28(+1.51%) |
Feb 25, 2019 | 18.96 | 19.17 | 17.93 | 18.71 | 17,894 | +0.06(+0.31%) |
Feb 22, 2019 | 18.78 | 19.70 | 18.41 | 18.65 | 25,730 | -0.05(-0.26%) |
Feb 21, 2019 | 19.30 | 19.60 | 18.70 | 18.70 | 15,951 | -0.46(-2.39%) |
Feb 20, 2019 | 19.45 | 19.45 | 19.16 | 19.16 | 9,601 | -0.29(-1.50%) |
Feb 19, 2019 | 19.90 | 20.00 | 19.21 | 19.45 | 11,848 | -0.37(-1.87%) |
Feb 15, 2019 | 19.35 | 20.03 | 19.14 | 19.82 | 7,380 | +0.50(+2.57%) |
Feb 14, 2019 | 19.30 | 19.65 | 19.30 | 19.32 | 5,965 | -0.15(-0.75%) |
Feb 13, 2019 | 19.44 | 19.56 | 19.12 | 19.47 | 12,167 | -0.04(-0.20%) |
Feb 12, 2019 | 20.00 | 20.03 | 19.18 | 19.51 | 27,134 | -0.44(-2.20%) |
Feb 11, 2019 | 19.77 | 20.13 | 19.36 | 19.95 | 11,240 | +0.41(+2.10%) |
Feb 08, 2019 | 19.93 | 20.33 | 19.51 | 19.54 | 12,096 | -0.42(-2.10%) |
Feb 07, 2019 | 20.26 | 20.28 | 19.73 | 19.96 | 17,206 | -0.19(-0.92%) |
Feb 06, 2019 | 20.43 | 20.43 | 20.10 | 20.14 | 5,398 | +0.24(+1.23%) |
Feb 05, 2019 | 19.36 | 20.58 | 19.36 | 19.90 | 11,137 | +0.18(+0.91%) |
Feb 04, 2019 | 20.06 | 20.06 | 18.53 | 19.72 | 8,736 | -0.49(-2.44%) |