Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.82 | 25.08 | 24.56 | 24.70 | 1,377,641 | +0.16(+0.64%) |
Apr 29, 2019 | 24.73 | 24.82 | 24.37 | 24.55 | 931,887 | -0.17(-0.68%) |
Apr 26, 2019 | 24.83 | 24.83 | 23.93 | 24.72 | 1,598,817 | -0.10(-0.41%) |
Apr 25, 2019 | 22.90 | 25.04 | 22.75 | 24.82 | 3,007,516 | +2.21(+9.77%) |
Apr 24, 2019 | 23.27 | 23.31 | 22.40 | 22.61 | 1,092,947 | -0.56(-2.43%) |
Apr 23, 2019 | 23.41 | 23.41 | 22.83 | 23.17 | 817,486 | -0.20(-0.86%) |
Apr 22, 2019 | 23.22 | 23.56 | 23.06 | 23.37 | 611,117 | +0.36(+1.55%) |
Apr 18, 2019 | 23.34 | 23.38 | 22.79 | 23.01 | 594,664 | -0.32(-1.39%) |
Apr 17, 2019 | 23.42 | 23.59 | 23.27 | 23.34 | 523,452 | -0.08(-0.35%) |
Apr 16, 2019 | 23.26 | 23.50 | 22.96 | 23.42 | 756,386 | +0.14(+0.61%) |
Apr 15, 2019 | 23.68 | 23.70 | 23.16 | 23.28 | 731,121 | -0.42(-1.76%) |
Apr 12, 2019 | 23.76 | 23.95 | 23.40 | 23.70 | 620,141 | +0.21(+0.90%) |
Apr 11, 2019 | 23.35 | 23.75 | 23.25 | 23.49 | 688,268 | +0.04(+0.19%) |
Apr 10, 2019 | 22.78 | 23.58 | 22.70 | 23.44 | 806,027 | +0.82(+3.62%) |
Apr 09, 2019 | 23.30 | 23.37 | 22.54 | 22.62 | 1,061,735 | -0.76(-3.27%) |
Apr 08, 2019 | 23.64 | 23.79 | 23.25 | 23.39 | 960,911 | -0.09(-0.37%) |
Apr 05, 2019 | 23.04 | 23.48 | 22.93 | 23.48 | 739,222 | +0.34(+1.45%) |
Apr 04, 2019 | 22.86 | 23.15 | 22.74 | 23.14 | 536,373 | +0.35(+1.55%) |
Apr 03, 2019 | 22.87 | 23.09 | 22.72 | 22.79 | 520,631 | +0.09(+0.41%) |
Apr 02, 2019 | 22.65 | 22.80 | 22.31 | 22.70 | 916,803 | +0.06(+0.26%) |
Apr 01, 2019 | 22.57 | 22.72 | 22.44 | 22.64 | 600,898 | +0.32(+1.43%) |
Mar 29, 2019 | 22.71 | 22.88 | 22.28 | 22.32 | 630,296 | -0.28(-1.22%) |
Mar 28, 2019 | 22.75 | 22.87 | 22.44 | 22.59 | 1,037,112 | -0.16(-0.69%) |
Mar 27, 2019 | 22.63 | 22.79 | 22.42 | 22.75 | 767,018 | +0.08(+0.33%) |
Mar 26, 2019 | 22.44 | 22.85 | 22.34 | 22.67 | 521,269 | +0.40(+1.77%) |
Mar 25, 2019 | 21.96 | 22.65 | 21.68 | 22.28 | 612,528 | +0.24(+1.11%) |
Mar 22, 2019 | 22.49 | 22.61 | 21.92 | 22.03 | 866,057 | -0.65(-2.87%) |
Mar 21, 2019 | 22.50 | 22.93 | 22.48 | 22.68 | 1,042,772 | +0.18(+0.82%) |
Mar 20, 2019 | 22.38 | 22.81 | 22.07 | 22.50 | 1,236,934 | +0.17(+0.75%) |
Mar 19, 2019 | 22.68 | 22.73 | 22.18 | 22.33 | 1,486,090 | -0.22(-0.98%) |
Mar 18, 2019 | 22.23 | 22.67 | 22.23 | 22.55 | 561,753 | +0.33(+1.46%) |
Mar 15, 2019 | 22.14 | 22.57 | 22.06 | 22.23 | 1,787,869 | -0.02(-0.07%) |
Mar 14, 2019 | 22.00 | 22.31 | 21.90 | 22.25 | 651,715 | +0.28(+1.26%) |
Mar 13, 2019 | 21.80 | 22.12 | 21.71 | 21.97 | 765,217 | +0.32(+1.48%) |
Mar 12, 2019 | 21.42 | 21.72 | 21.30 | 21.65 | 664,314 | +0.29(+1.34%) |
Mar 11, 2019 | 21.00 | 21.59 | 20.97 | 21.36 | 647,301 | +0.51(+2.44%) |
Mar 08, 2019 | 21.01 | 21.19 | 20.65 | 20.85 | 857,749 | -0.45(-2.14%) |
Mar 07, 2019 | 21.68 | 21.71 | 21.20 | 21.31 | 730,844 | -0.24(-1.13%) |
Mar 06, 2019 | 21.43 | 21.82 | 21.34 | 21.55 | 1,031,254 | +0.13(+0.61%) |
Mar 05, 2019 | 21.64 | 21.82 | 21.28 | 21.42 | 701,923 | -0.18(-0.85%) |
Mar 04, 2019 | 21.94 | 22.10 | 21.32 | 21.61 | 790,593 | -0.27(-1.24%) |
Mar 01, 2019 | 21.76 | 21.97 | 21.53 | 21.88 | 868,641 | +0.33(+1.51%) |
Feb 28, 2019 | 21.85 | 22.11 | 21.41 | 21.55 | 1,157,847 | -0.29(-1.31%) |
Feb 27, 2019 | 22.16 | 22.35 | 21.64 | 21.84 | 1,040,004 | -0.18(-0.80%) |
Feb 26, 2019 | 21.96 | 22.38 | 21.96 | 22.01 | 1,565,601 | +0.06(+0.29%) |
Feb 25, 2019 | 22.76 | 22.97 | 21.95 | 21.95 | 1,210,482 | -0.75(-3.30%) |
Feb 22, 2019 | 22.41 | 23.15 | 22.29 | 22.70 | 2,187,425 | +0.69(+3.12%) |
Feb 21, 2019 | 22.42 | 23.37 | 21.82 | 22.01 | 2,317,627 | -0.83(-3.65%) |
Feb 20, 2019 | 22.72 | 22.86 | 22.42 | 22.85 | 1,238,465 | +0.16(+0.70%) |
Feb 19, 2019 | 22.58 | 22.78 | 22.49 | 22.69 | 647,601 | +0.05(+0.23%) |
Feb 15, 2019 | 22.58 | 22.65 | 22.23 | 22.64 | 776,104 | +0.26(+1.16%) |
Feb 14, 2019 | 22.15 | 22.59 | 22.05 | 22.38 | 680,455 | +0.21(+0.94%) |
Feb 13, 2019 | 21.78 | 22.22 | 21.75 | 22.17 | 680,902 | +0.52(+2.41%) |
Feb 12, 2019 | 21.78 | 21.90 | 21.57 | 21.65 | 677,022 | +0.10(+0.44%) |
Feb 11, 2019 | 21.35 | 21.75 | 21.24 | 21.55 | 624,289 | +0.20(+0.92%) |
Feb 08, 2019 | 21.44 | 21.58 | 21.05 | 21.36 | 779,302 | -0.14(-0.67%) |
Feb 07, 2019 | 21.67 | 21.88 | 21.20 | 21.50 | 866,802 | -0.24(-1.10%) |
Feb 06, 2019 | 21.48 | 21.90 | 21.40 | 21.74 | 943,083 | +0.21(+0.99%) |
Feb 05, 2019 | 21.13 | 21.66 | 20.98 | 21.53 | 1,050,931 | +0.51(+2.40%) |
Feb 04, 2019 | 21.03 | 21.32 | 20.89 | 21.02 | 1,026,239 | -0.01(-0.03%) |