Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.95 | 19.97 | 18.61 | 19.57 | 44,729 | -0.39(-1.95%) |
Apr 29, 2019 | 20.76 | 20.92 | 19.94 | 19.96 | 101,050 | -0.80(-3.85%) |
Apr 26, 2019 | 20.44 | 20.85 | 20.31 | 20.76 | 54,900 | +0.15(+0.73%) |
Apr 25, 2019 | 20.05 | 20.63 | 19.78 | 20.61 | 101,311 | +0.70(+3.52%) |
Apr 24, 2019 | 19.90 | 20.33 | 19.29 | 19.91 | 103,166 | +0.08(+0.40%) |
Apr 23, 2019 | 20.56 | 20.99 | 19.59 | 19.83 | 125,380 | -0.73(-3.55%) |
Apr 22, 2019 | 19.80 | 20.74 | 19.62 | 20.56 | 101,845 | +0.78(+3.94%) |
Apr 18, 2019 | 22.98 | 23.15 | 19.41 | 19.78 | 101,100 | -2.93(-12.90%) |
Apr 17, 2019 | 25.62 | 25.82 | 22.50 | 22.71 | 106,048 | -2.90(-11.32%) |
Apr 16, 2019 | 25.74 | 26.68 | 24.82 | 25.61 | 45,780 | -0.14(-0.54%) |
Apr 15, 2019 | 26.85 | 27.89 | 25.10 | 25.75 | 51,159 | -1.11(-4.13%) |
Apr 12, 2019 | 26.42 | 27.78 | 26.30 | 26.86 | 31,500 | +0.63(+2.40%) |
Apr 11, 2019 | 24.42 | 28.25 | 24.34 | 26.23 | 149,483 | +1.85(+7.59%) |
Apr 10, 2019 | 24.29 | 24.47 | 23.60 | 24.38 | 92,728 | +0.18(+0.74%) |
Apr 09, 2019 | 23.86 | 24.33 | 23.61 | 24.20 | 31,402 | +0.28(+1.17%) |
Apr 08, 2019 | 23.90 | 24.18 | 23.70 | 23.92 | 12,693 | -0.10(-0.42%) |
Apr 05, 2019 | 24.23 | 24.36 | 23.17 | 24.02 | 22,100 | -0.07(-0.29%) |
Apr 04, 2019 | 24.51 | 24.66 | 24.02 | 24.09 | 11,082 | -0.51(-2.07%) |
Apr 03, 2019 | 24.20 | 24.70 | 24.13 | 24.60 | 20,066 | +0.42(+1.74%) |
Apr 02, 2019 | 24.15 | 24.28 | 23.68 | 24.18 | 68,938 | +0.07(+0.29%) |
Apr 01, 2019 | 24.30 | 24.34 | 24.00 | 24.11 | 41,506 | -0.19(-0.78%) |
Mar 29, 2019 | 24.00 | 24.49 | 23.66 | 24.30 | 43,100 | +0.57(+2.40%) |
Mar 28, 2019 | 23.89 | 23.97 | 23.54 | 23.73 | 19,939 | -0.16(-0.67%) |
Mar 27, 2019 | 24.00 | 24.20 | 23.50 | 23.89 | 33,043 | +0.08(+0.34%) |
Mar 26, 2019 | 23.60 | 23.92 | 23.43 | 23.81 | 13,611 | +0.34(+1.45%) |
Mar 25, 2019 | 22.93 | 23.50 | 22.67 | 23.47 | 25,281 | +0.57(+2.49%) |
Mar 22, 2019 | 23.52 | 23.52 | 22.53 | 22.90 | 22,300 | -0.61(-2.59%) |
Mar 21, 2019 | 23.70 | 24.20 | 23.40 | 23.51 | 18,612 | -0.24(-1.01%) |
Mar 20, 2019 | 23.34 | 24.00 | 23.23 | 23.75 | 94,940 | +0.25(+1.06%) |
Mar 19, 2019 | 23.45 | 24.25 | 23.01 | 23.50 | 57,053 | +0.20(+0.86%) |
Mar 18, 2019 | 22.99 | 23.30 | 22.57 | 23.30 | 21,773 | +0.35(+1.53%) |
Mar 15, 2019 | 23.23 | 23.33 | 22.82 | 22.95 | 10,700 | -0.27(-1.16%) |
Mar 14, 2019 | 23.36 | 23.89 | 22.81 | 23.22 | 14,132 | -0.42(-1.78%) |
Mar 13, 2019 | 23.49 | 24.50 | 23.12 | 23.64 | 42,807 | +0.32(+1.37%) |
Mar 12, 2019 | 22.18 | 23.75 | 22.18 | 23.32 | 53,331 | +1.42(+6.48%) |
Mar 11, 2019 | 22.30 | 22.30 | 21.43 | 21.90 | 42,031 | -0.34(-1.53%) |
Mar 08, 2019 | 23.10 | 23.50 | 22.15 | 22.24 | 17,900 | -1.14(-4.88%) |
Mar 07, 2019 | 23.46 | 23.61 | 23.00 | 23.38 | 15,163 | -0.07(-0.30%) |
Mar 06, 2019 | 23.52 | 23.81 | 23.27 | 23.45 | 29,106 | +0.05(+0.21%) |
Mar 05, 2019 | 23.90 | 23.90 | 23.40 | 23.40 | 17,756 | -0.50(-2.09%) |
Mar 04, 2019 | 23.61 | 24.99 | 23.42 | 23.90 | 74,459 | +0.30(+1.27%) |
Mar 01, 2019 | 23.70 | 24.73 | 23.40 | 23.60 | 46,000 | -0.10(-0.42%) |
Feb 28, 2019 | 23.54 | 23.93 | 23.42 | 23.70 | 25,280 | +0.02(+0.08%) |
Feb 27, 2019 | 23.63 | 23.68 | 23.48 | 23.68 | 22,655 | +0.10(+0.42%) |
Feb 26, 2019 | 23.57 | 23.74 | 23.42 | 23.58 | 18,917 | +0.08(+0.34%) |
Feb 25, 2019 | 23.70 | 23.86 | 23.32 | 23.50 | 70,111 | -0.11(-0.47%) |
Feb 22, 2019 | 24.04 | 24.35 | 23.60 | 23.61 | 23,500 | -0.26(-1.09%) |
Feb 21, 2019 | 23.78 | 24.13 | 23.41 | 23.87 | 22,357 | +0.09(+0.38%) |
Feb 20, 2019 | 24.00 | 24.05 | 23.40 | 23.78 | 21,852 | -0.17(-0.71%) |
Feb 19, 2019 | 23.75 | 24.25 | 23.56 | 23.95 | 27,375 | +0.23(+0.97%) |
Feb 15, 2019 | 23.90 | 24.13 | 22.99 | 23.72 | 32,900 | +0.32(+1.37%) |
Feb 14, 2019 | 24.10 | 24.85 | 23.40 | 23.40 | 43,711 | -0.95(-3.90%) |
Feb 13, 2019 | 24.25 | 24.35 | 23.34 | 24.35 | 63,486 | +0.36(+1.50%) |
Feb 12, 2019 | 23.56 | 24.27 | 23.21 | 23.99 | 39,767 | +0.68(+2.92%) |
Feb 11, 2019 | 23.40 | 23.60 | 23.20 | 23.31 | 12,785 | +0.03(+0.13%) |
Feb 08, 2019 | 22.97 | 23.45 | 22.97 | 23.28 | 17,500 | +0.08(+0.34%) |
Feb 07, 2019 | 23.50 | 23.50 | 22.97 | 23.20 | 10,575 | -0.50(-2.11%) |
Feb 06, 2019 | 23.62 | 23.99 | 23.34 | 23.70 | 24,293 | -0.06(-0.25%) |
Feb 05, 2019 | 24.00 | 24.10 | 23.63 | 23.76 | 10,009 | +0.01(+0.04%) |
Feb 04, 2019 | 24.59 | 24.59 | 23.74 | 23.75 | 20,957 | -0.72(-2.94%) |