Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.50 | 24.77 | 23.85 | 23.89 | 383,248 | -0.70(-2.86%) |
Apr 29, 2019 | 24.38 | 24.99 | 24.34 | 24.60 | 135,450 | +0.14(+0.59%) |
Apr 26, 2019 | 24.10 | 24.47 | 23.89 | 24.45 | 59,233 | +0.25(+1.03%) |
Apr 25, 2019 | 24.53 | 24.63 | 23.89 | 24.20 | 81,415 | -0.62(-2.48%) |
Apr 24, 2019 | 24.80 | 25.00 | 24.32 | 24.82 | 131,177 | +0.05(+0.19%) |
Apr 23, 2019 | 24.32 | 25.31 | 24.32 | 24.77 | 150,801 | +0.42(+1.74%) |
Apr 22, 2019 | 24.02 | 24.37 | 23.83 | 24.35 | 118,795 | +0.20(+0.84%) |
Apr 18, 2019 | 24.30 | 24.60 | 24.00 | 24.14 | 151,617 | -0.21(-0.87%) |
Apr 17, 2019 | 24.12 | 24.61 | 24.12 | 24.36 | 83,652 | +0.21(+0.88%) |
Apr 16, 2019 | 24.23 | 24.36 | 23.82 | 24.14 | 67,805 | +0.00(+0.00%) |
Apr 15, 2019 | 24.05 | 24.38 | 23.82 | 24.14 | 87,067 | +0.08(+0.32%) |
Apr 12, 2019 | 24.54 | 24.54 | 23.98 | 24.07 | 91,967 | -0.26(-1.07%) |
Apr 11, 2019 | 24.23 | 24.47 | 23.96 | 24.33 | 124,878 | +0.10(+0.40%) |
Apr 10, 2019 | 23.72 | 24.31 | 23.72 | 24.23 | 230,764 | +0.54(+2.27%) |
Apr 09, 2019 | 23.66 | 23.95 | 23.58 | 23.69 | 190,960 | -0.03(-0.12%) |
Apr 08, 2019 | 23.53 | 24.12 | 23.38 | 23.72 | 191,108 | +0.16(+0.69%) |
Apr 05, 2019 | 23.62 | 23.68 | 23.02 | 23.56 | 209,291 | +0.04(+0.16%) |
Apr 04, 2019 | 22.98 | 23.53 | 22.69 | 23.52 | 167,668 | +0.56(+2.43%) |
Apr 03, 2019 | 23.01 | 23.16 | 22.66 | 22.96 | 111,361 | +0.08(+0.34%) |
Apr 02, 2019 | 23.04 | 23.06 | 22.45 | 22.88 | 107,864 | -0.11(-0.46%) |
Apr 01, 2019 | 22.57 | 23.37 | 22.57 | 22.99 | 159,836 | +0.66(+2.97%) |
Mar 29, 2019 | 22.21 | 22.55 | 21.95 | 22.33 | 225,399 | +0.32(+1.44%) |
Mar 28, 2019 | 22.09 | 22.53 | 21.71 | 22.01 | 240,118 | -0.09(-0.39%) |
Mar 27, 2019 | 21.26 | 22.22 | 21.22 | 22.09 | 183,927 | +0.88(+4.13%) |
Mar 26, 2019 | 21.42 | 21.55 | 21.13 | 21.22 | 187,798 | -0.05(-0.23%) |
Mar 25, 2019 | 21.31 | 21.48 | 21.17 | 21.27 | 153,375 | -0.09(-0.41%) |
Mar 22, 2019 | 21.95 | 21.99 | 21.19 | 21.35 | 211,993 | -0.74(-3.35%) |
Mar 21, 2019 | 21.78 | 22.35 | 21.64 | 22.09 | 100,530 | +0.23(+1.06%) |
Mar 20, 2019 | 21.90 | 22.09 | 21.62 | 21.86 | 151,644 | -0.13(-0.57%) |
Mar 19, 2019 | 22.41 | 22.44 | 21.86 | 21.99 | 145,005 | -0.33(-1.47%) |
Mar 18, 2019 | 21.98 | 22.57 | 21.75 | 22.32 | 144,420 | +0.34(+1.53%) |
Mar 15, 2019 | 22.41 | 22.70 | 21.94 | 21.98 | 247,533 | -0.29(-1.30%) |
Mar 14, 2019 | 22.40 | 22.52 | 21.91 | 22.27 | 269,358 | -0.15(-0.69%) |
Mar 13, 2019 | 23.10 | 23.33 | 22.41 | 22.42 | 174,706 | -0.62(-2.67%) |
Mar 12, 2019 | 23.37 | 23.58 | 22.94 | 23.04 | 174,767 | -0.29(-1.24%) |
Mar 11, 2019 | 23.02 | 23.52 | 22.84 | 23.33 | 104,898 | +0.30(+1.30%) |
Mar 08, 2019 | 22.98 | 23.13 | 22.58 | 23.03 | 109,530 | -0.10(-0.42%) |
Mar 07, 2019 | 22.99 | 23.30 | 22.76 | 23.12 | 97,668 | +0.14(+0.63%) |
Mar 06, 2019 | 23.23 | 23.49 | 22.84 | 22.98 | 130,415 | -0.35(-1.49%) |
Mar 05, 2019 | 23.76 | 23.93 | 23.23 | 23.33 | 176,902 | -0.43(-1.82%) |
Mar 04, 2019 | 23.84 | 24.32 | 23.69 | 23.76 | 241,163 | -0.02(-0.08%) |
Mar 01, 2019 | 23.07 | 25.19 | 23.05 | 23.78 | 557,106 | +1.11(+4.88%) |
Feb 28, 2019 | 22.61 | 22.88 | 22.13 | 22.67 | 183,457 | -0.08(-0.34%) |
Feb 27, 2019 | 21.56 | 23.47 | 21.56 | 22.75 | 321,100 | +1.21(+5.63%) |
Feb 26, 2019 | 20.88 | 22.13 | 20.67 | 21.54 | 604,956 | +0.72(+3.47%) |
Feb 25, 2019 | 21.47 | 21.88 | 20.44 | 20.81 | 552,538 | -0.51(-2.39%) |
Feb 22, 2019 | 21.93 | 22.00 | 21.17 | 21.32 | 649,074 | -0.82(-3.69%) |
Feb 21, 2019 | 23.15 | 23.15 | 21.28 | 22.14 | 1,296,999 | -3.43(-13.40%) |
Feb 20, 2019 | 24.87 | 25.63 | 24.87 | 25.57 | 215,691 | +0.59(+2.35%) |
Feb 19, 2019 | 25.14 | 25.34 | 24.61 | 24.98 | 314,052 | -0.23(-0.92%) |
Feb 15, 2019 | 24.95 | 25.35 | 24.43 | 25.21 | 273,929 | +0.51(+2.06%) |
Feb 14, 2019 | 24.63 | 25.23 | 24.26 | 24.70 | 93,593 | -0.02(-0.08%) |
Feb 13, 2019 | 25.12 | 25.30 | 24.24 | 24.72 | 213,819 | -0.16(-0.66%) |
Feb 12, 2019 | 24.80 | 25.55 | 24.80 | 24.88 | 283,462 | +0.15(+0.62%) |
Feb 11, 2019 | 23.67 | 24.80 | 23.30 | 24.73 | 152,767 | +1.17(+4.98%) |
Feb 08, 2019 | 23.33 | 23.61 | 23.18 | 23.56 | 89,785 | +0.05(+0.20%) |
Feb 07, 2019 | 23.38 | 23.73 | 23.07 | 23.51 | 138,265 | +0.08(+0.33%) |
Feb 06, 2019 | 23.18 | 23.78 | 23.03 | 23.43 | 360,788 | +0.24(+1.04%) |
Feb 05, 2019 | 23.13 | 23.45 | 22.83 | 23.19 | 208,592 | +0.09(+0.37%) |
Feb 04, 2019 | 23.56 | 23.56 | 22.93 | 23.10 | 140,227 | -0.51(-2.16%) |