Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.91 | 24.91 | 24.10 | 24.47 | 495,989 | -0.01(-0.04%) |
Apr 29, 2019 | 24.71 | 24.94 | 24.20 | 24.48 | 305,761 | -0.23(-0.93%) |
Apr 26, 2019 | 24.34 | 24.93 | 24.00 | 24.71 | 282,400 | +0.44(+1.81%) |
Apr 25, 2019 | 24.14 | 24.63 | 23.89 | 24.27 | 465,449 | +0.09(+0.37%) |
Apr 24, 2019 | 24.28 | 25.06 | 24.01 | 24.18 | 332,299 | -0.12(-0.49%) |
Apr 23, 2019 | 24.83 | 24.83 | 23.76 | 24.30 | 676,708 | -0.54(-2.17%) |
Apr 22, 2019 | 25.18 | 25.18 | 24.59 | 24.84 | 320,240 | -0.33(-1.31%) |
Apr 18, 2019 | 26.29 | 26.64 | 24.76 | 25.17 | 481,100 | -1.03(-3.93%) |
Apr 17, 2019 | 26.89 | 26.93 | 25.48 | 26.20 | 355,167 | -0.58(-2.17%) |
Apr 16, 2019 | 27.43 | 27.43 | 26.55 | 26.78 | 278,550 | -0.49(-1.80%) |
Apr 15, 2019 | 26.99 | 28.06 | 26.68 | 27.27 | 290,082 | -0.62(-2.22%) |
Apr 12, 2019 | 27.92 | 28.75 | 26.58 | 27.89 | 271,900 | +0.33(+1.20%) |
Apr 11, 2019 | 28.22 | 28.43 | 27.39 | 27.56 | 315,580 | -0.58(-2.06%) |
Apr 10, 2019 | 28.00 | 28.86 | 27.76 | 28.14 | 418,042 | +0.25(+0.90%) |
Apr 09, 2019 | 27.94 | 28.69 | 27.74 | 27.89 | 394,325 | -0.02(-0.07%) |
Apr 08, 2019 | 27.10 | 27.99 | 26.31 | 27.91 | 909,153 | +0.82(+3.03%) |
Apr 05, 2019 | 26.09 | 27.28 | 25.83 | 27.09 | 567,300 | +1.15(+4.43%) |
Apr 04, 2019 | 26.57 | 27.46 | 25.71 | 25.94 | 501,667 | -0.63(-2.37%) |
Apr 03, 2019 | 25.73 | 26.93 | 25.70 | 26.57 | 515,490 | +0.93(+3.63%) |
Apr 02, 2019 | 24.06 | 25.66 | 23.55 | 25.64 | 623,145 | +1.52(+6.30%) |
Apr 01, 2019 | 23.35 | 24.25 | 23.22 | 24.12 | 418,058 | +0.90(+3.88%) |
Mar 29, 2019 | 22.57 | 23.43 | 22.45 | 23.22 | 377,300 | +0.85(+3.80%) |
Mar 28, 2019 | 21.18 | 22.72 | 20.96 | 22.37 | 326,695 | +1.32(+6.27%) |
Mar 27, 2019 | 21.05 | 21.60 | 20.34 | 21.05 | 301,481 | -0.05(-0.24%) |
Mar 26, 2019 | 20.68 | 21.16 | 20.56 | 21.10 | 278,829 | +0.60(+2.93%) |
Mar 25, 2019 | 19.48 | 21.07 | 19.29 | 20.50 | 591,873 | +1.05(+5.40%) |
Mar 22, 2019 | 20.19 | 20.81 | 19.34 | 19.45 | 490,500 | -0.87(-4.28%) |
Mar 21, 2019 | 21.84 | 22.40 | 19.89 | 20.32 | 1,665,323 | -1.54(-7.04%) |
Mar 20, 2019 | 22.22 | 23.00 | 21.79 | 21.86 | 540,338 | -0.35(-1.58%) |
Mar 19, 2019 | 24.40 | 24.40 | 22.12 | 22.21 | 408,426 | -2.23(-9.12%) |
Mar 18, 2019 | 24.43 | 24.79 | 23.94 | 24.44 | 252,561 | +0.02(+0.08%) |
Mar 15, 2019 | 24.24 | 24.96 | 23.92 | 24.42 | 748,900 | -0.23(-0.93%) |
Mar 14, 2019 | 24.37 | 25.05 | 24.33 | 24.65 | 584,624 | +0.28(+1.15%) |
Mar 13, 2019 | 23.38 | 24.74 | 22.88 | 24.37 | 1,195,470 | +2.17(+9.77%) |
Mar 12, 2019 | 21.98 | 23.09 | 21.95 | 22.20 | 441,724 | +0.39(+1.79%) |
Mar 11, 2019 | 20.71 | 21.88 | 20.62 | 21.81 | 261,111 | +1.20(+5.82%) |
Mar 08, 2019 | 20.50 | 20.98 | 20.44 | 20.61 | 139,600 | -0.19(-0.91%) |
Mar 07, 2019 | 20.59 | 21.13 | 20.03 | 20.80 | 163,329 | +0.29(+1.41%) |
Mar 06, 2019 | 21.80 | 22.00 | 20.44 | 20.51 | 422,906 | -1.26(-5.79%) |
Mar 05, 2019 | 21.78 | 22.38 | 21.42 | 21.77 | 266,345 | -0.24(-1.09%) |
Mar 04, 2019 | 23.12 | 23.28 | 21.39 | 22.01 | 391,895 | -0.87(-3.80%) |
Mar 01, 2019 | 21.99 | 23.10 | 21.72 | 22.88 | 367,100 | +1.12(+5.15%) |
Feb 28, 2019 | 21.84 | 22.21 | 21.28 | 21.76 | 193,935 | -0.15(-0.68%) |
Feb 27, 2019 | 22.28 | 22.45 | 21.61 | 21.91 | 258,476 | -0.37(-1.66%) |
Feb 26, 2019 | 21.90 | 22.98 | 21.75 | 22.28 | 537,176 | +0.26(+1.18%) |
Feb 25, 2019 | 21.88 | 22.33 | 21.11 | 22.02 | 673,916 | +0.54(+2.51%) |
Feb 22, 2019 | 20.98 | 21.71 | 20.51 | 21.48 | 425,500 | +0.67(+3.22%) |
Feb 21, 2019 | 21.27 | 21.33 | 20.36 | 20.81 | 203,117 | -0.24(-1.14%) |
Feb 20, 2019 | 21.41 | 21.70 | 20.65 | 21.05 | 233,887 | -0.42(-1.96%) |
Feb 19, 2019 | 21.00 | 21.88 | 20.86 | 21.47 | 498,139 | +0.50(+2.38%) |
Feb 15, 2019 | 20.49 | 21.24 | 20.18 | 20.97 | 320,700 | +0.71(+3.50%) |
Feb 14, 2019 | 19.96 | 20.50 | 19.77 | 20.26 | 245,847 | +0.28(+1.40%) |
Feb 13, 2019 | 20.37 | 20.88 | 19.64 | 19.98 | 166,137 | -0.40(-1.96%) |
Feb 12, 2019 | 19.51 | 20.50 | 18.84 | 20.38 | 331,269 | +0.95(+4.89%) |
Feb 11, 2019 | 18.18 | 19.60 | 17.95 | 19.43 | 315,502 | +1.30(+7.17%) |
Feb 08, 2019 | 17.95 | 18.34 | 17.73 | 18.13 | 172,000 | +0.14(+0.78%) |
Feb 07, 2019 | 18.30 | 18.53 | 17.84 | 17.99 | 207,619 | -0.46(-2.49%) |
Feb 06, 2019 | 18.79 | 18.94 | 18.38 | 18.45 | 126,350 | -0.36(-1.91%) |
Feb 05, 2019 | 19.25 | 19.29 | 18.51 | 18.81 | 216,900 | -0.35(-1.83%) |
Feb 04, 2019 | 18.81 | 19.30 | 17.84 | 19.16 | 334,878 | +0.50(+2.68%) |