Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.90 | 22.91 | 22.09 | 22.71 | 70,093 | -0.08(-0.35%) |
Apr 29, 2019 | 22.52 | 23.04 | 22.52 | 22.79 | 65,664 | +0.23(+1.02%) |
Apr 26, 2019 | 22.37 | 22.87 | 22.26 | 22.56 | 44,600 | +0.21(+0.94%) |
Apr 25, 2019 | 22.16 | 22.53 | 21.77 | 22.35 | 44,542 | +0.13(+0.59%) |
Apr 24, 2019 | 22.35 | 22.70 | 22.19 | 22.22 | 53,235 | -0.19(-0.85%) |
Apr 23, 2019 | 22.02 | 22.96 | 22.00 | 22.41 | 54,921 | +0.31(+1.40%) |
Apr 22, 2019 | 22.54 | 22.54 | 22.02 | 22.10 | 38,611 | -0.61(-2.69%) |
Apr 18, 2019 | 22.62 | 23.10 | 22.58 | 22.71 | 46,000 | +0.02(+0.09%) |
Apr 17, 2019 | 23.04 | 23.18 | 22.57 | 22.69 | 50,999 | -0.37(-1.60%) |
Apr 16, 2019 | 22.92 | 23.14 | 22.92 | 23.06 | 36,787 | +0.08(+0.35%) |
Apr 15, 2019 | 23.25 | 23.36 | 22.91 | 22.98 | 40,512 | -0.21(-0.91%) |
Apr 12, 2019 | 23.14 | 23.35 | 22.93 | 23.19 | 27,100 | +0.07(+0.30%) |
Apr 11, 2019 | 22.88 | 23.27 | 22.70 | 23.12 | 41,352 | +0.21(+0.92%) |
Apr 10, 2019 | 22.75 | 22.98 | 22.51 | 22.91 | 27,782 | +0.29(+1.28%) |
Apr 09, 2019 | 23.58 | 23.58 | 22.57 | 22.62 | 48,919 | -1.08(-4.56%) |
Apr 08, 2019 | 23.54 | 23.88 | 23.44 | 23.70 | 30,842 | +0.04(+0.17%) |
Apr 05, 2019 | 23.35 | 23.67 | 23.25 | 23.66 | 145,600 | +0.35(+1.50%) |
Apr 04, 2019 | 23.32 | 23.50 | 23.19 | 23.31 | 67,140 | +0.00(+0.00%) |
Apr 03, 2019 | 23.21 | 23.60 | 23.09 | 23.31 | 70,024 | +0.20(+0.87%) |
Apr 02, 2019 | 23.10 | 23.24 | 22.89 | 23.11 | 65,509 | +0.01(+0.04%) |
Apr 01, 2019 | 22.98 | 23.34 | 22.79 | 23.10 | 85,456 | +0.46(+2.03%) |
Mar 29, 2019 | 22.25 | 22.68 | 22.16 | 22.64 | 126,900 | +0.48(+2.17%) |
Mar 28, 2019 | 21.73 | 22.19 | 21.60 | 22.16 | 43,883 | +0.46(+2.12%) |
Mar 27, 2019 | 21.64 | 21.95 | 21.45 | 21.70 | 64,709 | +0.02(+0.09%) |
Mar 26, 2019 | 21.50 | 21.86 | 21.31 | 21.68 | 58,478 | +0.34(+1.59%) |
Mar 25, 2019 | 21.22 | 21.79 | 21.16 | 21.34 | 97,421 | +0.04(+0.19%) |
Mar 22, 2019 | 21.45 | 21.55 | 21.17 | 21.30 | 100,700 | -0.24(-1.11%) |
Mar 21, 2019 | 21.41 | 21.89 | 21.41 | 21.54 | 91,414 | +0.04(+0.19%) |
Mar 20, 2019 | 21.19 | 21.64 | 21.07 | 21.50 | 69,280 | +0.23(+1.08%) |
Mar 19, 2019 | 21.37 | 21.80 | 21.13 | 21.27 | 83,818 | +0.02(+0.09%) |
Mar 18, 2019 | 20.95 | 21.32 | 20.90 | 21.25 | 72,676 | +0.28(+1.34%) |
Mar 15, 2019 | 20.67 | 21.08 | 20.59 | 20.97 | 152,000 | +0.45(+2.19%) |
Mar 14, 2019 | 20.23 | 20.52 | 20.23 | 20.52 | 60,501 | +0.13(+0.64%) |
Mar 13, 2019 | 20.42 | 20.49 | 20.19 | 20.39 | 61,373 | +0.04(+0.20%) |
Mar 12, 2019 | 20.44 | 20.61 | 20.22 | 20.35 | 81,427 | -0.07(-0.34%) |
Mar 11, 2019 | 20.27 | 20.59 | 20.13 | 20.42 | 43,628 | +0.19(+0.94%) |
Mar 08, 2019 | 19.99 | 20.40 | 19.88 | 20.23 | 51,400 | -0.14(-0.69%) |
Mar 07, 2019 | 20.46 | 20.57 | 20.16 | 20.37 | 65,131 | -0.16(-0.78%) |
Mar 06, 2019 | 21.04 | 21.11 | 20.39 | 20.53 | 58,958 | -0.58(-2.75%) |
Mar 05, 2019 | 21.50 | 21.75 | 20.96 | 21.11 | 105,239 | -0.29(-1.36%) |
Mar 04, 2019 | 21.45 | 22.36 | 21.32 | 21.40 | 118,716 | -0.02(-0.09%) |
Mar 01, 2019 | 20.40 | 21.56 | 20.40 | 21.42 | 115,900 | +1.16(+5.73%) |
Feb 28, 2019 | 20.81 | 20.81 | 19.82 | 20.26 | 142,316 | -0.63(-3.02%) |
Feb 27, 2019 | 25.14 | 25.14 | 20.86 | 20.89 | 258,363 | -4.06(-16.27%) |
Feb 26, 2019 | 24.79 | 25.09 | 24.54 | 24.95 | 67,521 | +0.16(+0.65%) |
Feb 25, 2019 | 25.03 | 25.15 | 24.62 | 24.79 | 88,465 | -0.02(-0.08%) |
Feb 22, 2019 | 24.72 | 24.88 | 24.47 | 24.81 | 66,100 | +0.30(+1.22%) |
Feb 21, 2019 | 24.58 | 24.93 | 24.35 | 24.51 | 90,393 | -0.10(-0.41%) |
Feb 20, 2019 | 24.40 | 24.90 | 24.31 | 24.61 | 52,502 | +0.25(+1.03%) |
Feb 19, 2019 | 25.19 | 25.33 | 24.20 | 24.36 | 82,671 | -0.83(-3.29%) |
Feb 15, 2019 | 24.94 | 25.50 | 24.73 | 25.19 | 61,700 | +0.41(+1.65%) |
Feb 14, 2019 | 24.07 | 24.98 | 24.06 | 24.78 | 75,869 | +0.64(+2.65%) |
Feb 13, 2019 | 24.49 | 24.62 | 23.91 | 24.14 | 57,403 | -0.41(-1.67%) |
Feb 12, 2019 | 23.97 | 24.55 | 23.95 | 24.55 | 49,849 | +0.80(+3.37%) |
Feb 11, 2019 | 23.60 | 23.87 | 23.48 | 23.75 | 22,290 | +0.21(+0.89%) |
Feb 08, 2019 | 23.38 | 23.69 | 23.21 | 23.54 | 36,100 | +0.06(+0.26%) |
Feb 07, 2019 | 23.67 | 23.91 | 23.27 | 23.48 | 40,161 | -0.30(-1.26%) |
Feb 06, 2019 | 23.61 | 23.93 | 23.29 | 23.78 | 63,503 | +0.22(+0.93%) |
Feb 05, 2019 | 23.12 | 23.59 | 23.12 | 23.56 | 43,511 | +0.51(+2.21%) |
Feb 04, 2019 | 23.12 | 23.18 | 22.72 | 23.05 | 36,489 | +0.00(+0.00%) |