Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.98 | 23.14 | 22.63 | 23.05 | 411,848 | +0.14(+0.63%) |
Apr 29, 2019 | 22.91 | 23.07 | 22.73 | 22.91 | 268,450 | +0.02(+0.10%) |
Apr 26, 2019 | 23.15 | 23.17 | 22.52 | 22.89 | 486,928 | -0.22(-0.95%) |
Apr 25, 2019 | 23.00 | 23.34 | 22.54 | 23.10 | 498,581 | -0.22(-0.94%) |
Apr 24, 2019 | 23.38 | 23.60 | 23.10 | 23.32 | 421,015 | -0.01(-0.03%) |
Apr 23, 2019 | 23.23 | 23.41 | 23.14 | 23.33 | 348,300 | +0.34(+1.48%) |
Apr 22, 2019 | 23.57 | 23.62 | 22.92 | 22.99 | 276,394 | -0.65(-2.74%) |
Apr 18, 2019 | 23.58 | 23.72 | 23.38 | 23.64 | 252,279 | +0.10(+0.42%) |
Apr 17, 2019 | 23.47 | 23.59 | 23.28 | 23.54 | 389,626 | +0.13(+0.55%) |
Apr 16, 2019 | 23.36 | 23.47 | 23.16 | 23.41 | 319,309 | +0.14(+0.62%) |
Apr 15, 2019 | 23.53 | 23.55 | 23.12 | 23.27 | 368,513 | -0.15(-0.64%) |
Apr 12, 2019 | 23.70 | 23.74 | 23.40 | 23.42 | 306,766 | -0.16(-0.67%) |
Apr 11, 2019 | 23.35 | 23.64 | 23.19 | 23.58 | 352,441 | +0.29(+1.23%) |
Apr 10, 2019 | 23.14 | 23.38 | 23.02 | 23.29 | 384,483 | +0.25(+1.08%) |
Apr 09, 2019 | 23.28 | 23.37 | 22.97 | 23.04 | 553,798 | -0.27(-1.16%) |
Apr 08, 2019 | 23.17 | 23.33 | 23.06 | 23.32 | 441,325 | +0.04(+0.16%) |
Apr 05, 2019 | 23.04 | 23.30 | 22.98 | 23.28 | 474,731 | +0.36(+1.58%) |
Apr 04, 2019 | 22.26 | 22.92 | 22.26 | 22.92 | 475,482 | +0.66(+2.98%) |
Apr 03, 2019 | 22.17 | 22.49 | 21.98 | 22.25 | 414,041 | +0.25(+1.13%) |
Apr 02, 2019 | 21.93 | 22.10 | 21.67 | 22.00 | 355,863 | +0.08(+0.34%) |
Apr 01, 2019 | 22.10 | 22.10 | 21.67 | 21.93 | 456,075 | +0.01(+0.03%) |
Mar 29, 2019 | 22.40 | 22.60 | 21.89 | 21.92 | 585,294 | -0.40(-1.79%) |
Mar 28, 2019 | 22.67 | 22.70 | 22.06 | 22.32 | 407,231 | -0.27(-1.20%) |
Mar 27, 2019 | 22.16 | 22.85 | 22.00 | 22.59 | 761,231 | +0.79(+3.63%) |
Mar 26, 2019 | 22.01 | 22.01 | 21.55 | 21.80 | 360,745 | -0.11(-0.48%) |
Mar 25, 2019 | 21.34 | 22.00 | 21.34 | 21.91 | 385,682 | +0.56(+2.61%) |
Mar 22, 2019 | 21.38 | 21.71 | 21.23 | 21.35 | 403,011 | -0.04(-0.18%) |
Mar 21, 2019 | 20.86 | 21.54 | 20.86 | 21.39 | 735,311 | +0.49(+2.35%) |
Mar 20, 2019 | 20.96 | 21.20 | 20.46 | 20.89 | 426,423 | -0.07(-0.32%) |
Mar 19, 2019 | 21.48 | 21.60 | 20.86 | 20.96 | 347,954 | -0.46(-2.15%) |
Mar 18, 2019 | 21.46 | 21.60 | 21.31 | 21.42 | 307,338 | -0.05(-0.25%) |
Mar 15, 2019 | 21.50 | 21.73 | 21.39 | 21.48 | 816,628 | +0.00(+0.00%) |
Mar 14, 2019 | 21.46 | 21.65 | 21.35 | 21.48 | 246,898 | -0.06(-0.28%) |
Mar 13, 2019 | 21.82 | 21.97 | 21.51 | 21.54 | 276,497 | -0.20(-0.90%) |
Mar 12, 2019 | 21.99 | 22.04 | 21.57 | 21.73 | 333,302 | -0.18(-0.83%) |
Mar 11, 2019 | 21.62 | 21.92 | 21.62 | 21.91 | 557,473 | +0.31(+1.43%) |
Mar 08, 2019 | 21.31 | 21.72 | 21.31 | 21.60 | 442,517 | +0.27(+1.27%) |
Mar 07, 2019 | 21.03 | 21.51 | 20.80 | 21.33 | 588,407 | +0.23(+1.07%) |
Mar 06, 2019 | 21.39 | 21.54 | 21.11 | 21.11 | 570,512 | -0.26(-1.24%) |
Mar 05, 2019 | 21.97 | 22.07 | 21.36 | 21.37 | 519,141 | -0.54(-2.45%) |
Mar 04, 2019 | 21.30 | 21.93 | 21.25 | 21.91 | 508,885 | +0.67(+3.16%) |
Mar 01, 2019 | 21.91 | 21.98 | 21.11 | 21.23 | 732,181 | -0.52(-2.39%) |
Feb 28, 2019 | 21.88 | 21.97 | 21.64 | 21.75 | 481,787 | -0.24(-1.10%) |
Feb 27, 2019 | 22.06 | 22.11 | 21.46 | 22.00 | 350,642 | -0.04(-0.17%) |
Feb 26, 2019 | 22.22 | 22.39 | 21.84 | 22.03 | 393,973 | -0.29(-1.28%) |
Feb 25, 2019 | 22.74 | 22.74 | 22.22 | 22.32 | 463,167 | -0.27(-1.20%) |
Feb 22, 2019 | 22.26 | 22.65 | 22.21 | 22.59 | 590,862 | +0.47(+2.11%) |
Feb 21, 2019 | 21.84 | 22.17 | 21.63 | 22.12 | 316,169 | +0.24(+1.10%) |
Feb 20, 2019 | 22.15 | 22.20 | 21.72 | 21.88 | 419,198 | -0.19(-0.85%) |
Feb 19, 2019 | 21.86 | 22.22 | 21.71 | 22.07 | 528,053 | +0.22(+1.00%) |
Feb 15, 2019 | 21.59 | 21.91 | 21.48 | 21.85 | 487,193 | +0.38(+1.76%) |
Feb 14, 2019 | 21.88 | 21.96 | 21.46 | 21.48 | 684,736 | -0.51(-2.30%) |
Feb 13, 2019 | 21.88 | 22.09 | 21.63 | 21.98 | 862,505 | -1.56(-6.63%) |
Feb 12, 2019 | 22.86 | 23.59 | 22.86 | 23.54 | 1,091,855 | +0.84(+3.72%) |
Feb 11, 2019 | 22.87 | 22.94 | 22.57 | 22.70 | 482,974 | -0.16(-0.72%) |
Feb 08, 2019 | 23.19 | 23.35 | 22.66 | 22.86 | 713,641 | -0.42(-1.80%) |
Feb 07, 2019 | 23.21 | 23.60 | 23.12 | 23.28 | 544,198 | +0.00(+0.00%) |
Feb 06, 2019 | 24.17 | 24.20 | 23.27 | 23.28 | 675,943 | -0.94(-3.89%) |
Feb 05, 2019 | 24.23 | 24.49 | 24.12 | 24.22 | 452,392 | -0.01(-0.03%) |
Feb 04, 2019 | 24.56 | 24.56 | 24.12 | 24.23 | 431,229 | -0.29(-1.19%) |