Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.24 | 25.11 | 24.24 | 24.62 | 16,980 | +0.16(+0.64%) |
Apr 29, 2019 | 23.75 | 24.46 | 23.57 | 24.46 | 13,104 | +1.26(+5.45%) |
Apr 26, 2019 | 22.77 | 23.40 | 22.61 | 23.20 | 5,718 | +0.68(+3.00%) |
Apr 25, 2019 | 21.96 | 22.52 | 21.96 | 22.52 | 16,446 | +0.65(+2.95%) |
Apr 24, 2019 | 21.92 | 22.25 | 21.88 | 21.88 | 2,109 | -0.05(-0.22%) |
Apr 23, 2019 | 21.98 | 22.12 | 21.83 | 21.92 | 4,779 | +0.08(+0.36%) |
Apr 22, 2019 | 22.20 | 22.52 | 21.83 | 21.85 | 13,594 | -0.58(-2.58%) |
Apr 18, 2019 | 22.09 | 22.42 | 22.09 | 22.42 | 4,901 | +0.33(+1.51%) |
Apr 17, 2019 | 22.58 | 22.58 | 21.85 | 22.09 | 7,036 | -0.10(-0.44%) |
Apr 16, 2019 | 22.03 | 22.26 | 22.03 | 22.19 | 36,325 | +0.26(+1.21%) |
Apr 15, 2019 | 22.07 | 22.23 | 21.82 | 21.92 | 5,994 | -0.25(-1.15%) |
Apr 12, 2019 | 21.73 | 22.25 | 21.73 | 22.18 | 2,859 | +0.27(+1.25%) |
Apr 11, 2019 | 22.03 | 22.30 | 21.90 | 21.90 | 2,316 | -0.32(-1.45%) |
Apr 10, 2019 | 22.23 | 22.23 | 22.03 | 22.23 | 3,363 | +0.10(+0.44%) |
Apr 09, 2019 | 22.18 | 22.62 | 22.12 | 22.13 | 4,844 | -0.20(-0.88%) |
Apr 08, 2019 | 21.54 | 22.77 | 21.54 | 22.33 | 8,504 | +0.78(+3.64%) |
Apr 05, 2019 | 21.98 | 22.08 | 20.47 | 21.54 | 80,371 | -0.40(-1.83%) |
Apr 04, 2019 | 22.22 | 22.22 | 21.86 | 21.94 | 13,220 | +0.11(+0.49%) |
Apr 03, 2019 | 21.90 | 22.24 | 21.75 | 21.84 | 11,954 | +0.00(+0.00%) |
Apr 02, 2019 | 21.95 | 22.72 | 21.83 | 21.84 | 47,796 | -0.59(-2.62%) |
Apr 01, 2019 | 22.55 | 22.55 | 21.79 | 22.42 | 15,860 | +0.14(+0.62%) |
Mar 29, 2019 | 21.84 | 22.60 | 21.41 | 22.29 | 28,083 | +0.25(+1.16%) |
Mar 28, 2019 | 20.96 | 22.03 | 20.81 | 22.03 | 4,950 | +0.96(+4.55%) |
Mar 27, 2019 | 20.75 | 21.13 | 20.56 | 21.07 | 23,259 | -0.37(-1.74%) |
Mar 26, 2019 | 20.77 | 21.44 | 20.77 | 21.44 | 2,681 | +0.39(+1.86%) |
Mar 25, 2019 | 20.87 | 21.05 | 20.67 | 21.05 | 6,274 | +0.00(+0.00%) |
Mar 22, 2019 | 21.25 | 21.26 | 20.49 | 21.05 | 15,420 | -0.39(-1.83%) |
Mar 21, 2019 | 21.31 | 21.68 | 21.29 | 21.44 | 10,856 | +0.14(+0.64%) |
Mar 20, 2019 | 21.44 | 21.44 | 21.06 | 21.31 | 3,950 | +0.10(+0.46%) |
Mar 19, 2019 | 21.45 | 21.54 | 21.21 | 21.21 | 9,042 | -0.15(-0.69%) |
Mar 18, 2019 | 21.24 | 21.54 | 21.01 | 21.36 | 9,064 | -0.04(-0.18%) |
Mar 15, 2019 | 20.92 | 21.43 | 20.66 | 21.40 | 44,117 | +0.45(+2.15%) |
Mar 14, 2019 | 21.29 | 21.29 | 20.63 | 20.95 | 5,950 | +0.10(+0.47%) |
Mar 13, 2019 | 21.40 | 21.40 | 20.85 | 20.85 | 9,058 | -0.21(-0.98%) |
Mar 12, 2019 | 21.64 | 21.64 | 20.87 | 21.05 | 4,089 | -0.24(-1.10%) |
Mar 11, 2019 | 21.15 | 21.33 | 20.84 | 21.29 | 7,777 | +0.36(+1.73%) |
Mar 08, 2019 | 21.49 | 21.49 | 20.93 | 20.93 | 6,740 | -0.65(-3.00%) |
Mar 07, 2019 | 21.76 | 22.04 | 21.57 | 21.57 | 3,396 | -0.38(-1.74%) |
Mar 06, 2019 | 22.84 | 22.85 | 21.95 | 21.95 | 1,692 | -0.19(-0.84%) |
Mar 05, 2019 | 24.14 | 24.14 | 22.14 | 22.14 | 4,413 | -0.32(-1.44%) |
Mar 04, 2019 | 22.82 | 22.82 | 22.45 | 22.46 | 4,206 | +0.04(+0.17%) |
Mar 01, 2019 | 22.62 | 22.91 | 22.42 | 22.42 | 6,638 | +0.09(+0.39%) |
Feb 28, 2019 | 22.87 | 22.91 | 22.34 | 22.34 | 3,291 | -0.59(-2.56%) |
Feb 27, 2019 | 23.01 | 23.26 | 22.92 | 22.92 | 1,506 | -0.04(-0.17%) |
Feb 26, 2019 | 23.10 | 23.60 | 22.85 | 22.96 | 18,011 | +0.04(+0.17%) |
Feb 25, 2019 | 22.95 | 23.50 | 22.92 | 22.92 | 4,073 | -0.58(-2.46%) |
Feb 22, 2019 | 23.50 | 23.60 | 23.43 | 23.50 | 25,224 | +0.12(+0.50%) |
Feb 21, 2019 | 22.89 | 23.38 | 22.89 | 23.38 | 4,474 | +0.13(+0.55%) |
Feb 20, 2019 | 23.38 | 23.50 | 22.62 | 23.26 | 7,179 | +0.29(+1.28%) |
Feb 19, 2019 | 23.30 | 23.35 | 22.19 | 22.96 | 14,724 | -0.44(-1.88%) |
Feb 15, 2019 | 23.32 | 23.49 | 23.19 | 23.40 | 5,821 | +0.24(+1.06%) |
Feb 14, 2019 | 21.87 | 23.90 | 21.13 | 23.16 | 9,002 | -0.65(-2.72%) |
Feb 13, 2019 | 24.03 | 24.47 | 23.80 | 23.80 | 5,350 | -0.19(-0.78%) |
Feb 12, 2019 | 22.82 | 23.99 | 22.82 | 23.99 | 7,039 | +0.02(+0.08%) |
Feb 11, 2019 | 24.48 | 24.60 | 23.76 | 23.97 | 15,447 | -0.23(-0.93%) |
Feb 08, 2019 | 22.42 | 24.48 | 22.42 | 24.20 | 38,194 | +1.53(+6.74%) |
Feb 07, 2019 | 21.93 | 23.14 | 21.92 | 22.67 | 4,838 | +0.88(+4.05%) |
Feb 06, 2019 | 21.63 | 21.79 | 21.61 | 21.79 | 2,210 | +0.16(+0.72%) |
Feb 05, 2019 | 21.89 | 22.23 | 21.49 | 21.63 | 16,953 | +0.08(+0.36%) |
Feb 04, 2019 | 21.39 | 21.63 | 21.21 | 21.55 | 8,192 | +0.01(+0.05%) |