Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.27 | 22.56 | 21.82 | 22.12 | 238,181 | -0.15(-0.65%) |
Apr 29, 2019 | 21.94 | 22.32 | 21.75 | 22.27 | 153,715 | +0.40(+1.82%) |
Apr 26, 2019 | 21.89 | 22.00 | 21.73 | 21.87 | 135,996 | +0.02(+0.09%) |
Apr 25, 2019 | 21.43 | 21.87 | 21.25 | 21.85 | 205,712 | +0.29(+1.35%) |
Apr 24, 2019 | 21.67 | 21.77 | 21.34 | 21.56 | 258,216 | -0.09(-0.40%) |
Apr 23, 2019 | 21.13 | 21.95 | 21.09 | 21.65 | 203,173 | +0.42(+1.96%) |
Apr 22, 2019 | 21.19 | 21.58 | 20.84 | 21.23 | 176,063 | -0.08(-0.36%) |
Apr 18, 2019 | 21.08 | 21.37 | 20.71 | 21.31 | 281,271 | +0.31(+1.48%) |
Apr 17, 2019 | 22.20 | 22.20 | 20.61 | 21.00 | 628,574 | -1.09(-4.92%) |
Apr 16, 2019 | 22.95 | 23.17 | 21.92 | 22.08 | 240,285 | -0.84(-3.68%) |
Apr 15, 2019 | 23.02 | 23.49 | 22.75 | 22.93 | 152,421 | -0.07(-0.30%) |
Apr 12, 2019 | 23.25 | 23.37 | 22.82 | 23.00 | 398,811 | -0.16(-0.71%) |
Apr 11, 2019 | 23.53 | 23.53 | 23.07 | 23.16 | 369,393 | -0.36(-1.53%) |
Apr 10, 2019 | 23.06 | 23.56 | 23.06 | 23.52 | 254,785 | +0.48(+2.11%) |
Apr 09, 2019 | 23.15 | 23.39 | 22.94 | 23.03 | 313,581 | -0.13(-0.54%) |
Apr 08, 2019 | 23.07 | 23.20 | 22.76 | 23.16 | 141,794 | +0.08(+0.34%) |
Apr 05, 2019 | 22.89 | 23.14 | 22.85 | 23.08 | 357,981 | +0.19(+0.85%) |
Apr 04, 2019 | 22.93 | 23.00 | 22.43 | 22.89 | 204,145 | -0.03(-0.13%) |
Apr 03, 2019 | 22.94 | 23.35 | 22.76 | 22.92 | 253,615 | +0.16(+0.68%) |
Apr 02, 2019 | 22.50 | 22.95 | 22.27 | 22.76 | 281,089 | +0.27(+1.21%) |
Apr 01, 2019 | 22.45 | 22.55 | 22.28 | 22.49 | 223,859 | +0.17(+0.78%) |
Mar 29, 2019 | 22.48 | 22.57 | 22.16 | 22.32 | 364,890 | -0.09(-0.39%) |
Mar 28, 2019 | 22.52 | 22.63 | 22.16 | 22.40 | 230,832 | -0.03(-0.13%) |
Mar 27, 2019 | 22.68 | 22.89 | 22.09 | 22.43 | 256,155 | -0.33(-1.45%) |
Mar 26, 2019 | 22.93 | 23.13 | 22.68 | 22.76 | 227,537 | -0.04(-0.17%) |
Mar 25, 2019 | 23.00 | 23.20 | 22.54 | 22.80 | 245,997 | -0.36(-1.55%) |
Mar 22, 2019 | 23.40 | 23.88 | 23.15 | 23.16 | 487,894 | -0.31(-1.32%) |
Mar 21, 2019 | 23.28 | 23.65 | 23.28 | 23.47 | 338,069 | +0.00(+0.00%) |
Mar 20, 2019 | 23.70 | 24.03 | 23.46 | 23.47 | 222,849 | -0.27(-1.14%) |
Mar 19, 2019 | 23.23 | 23.91 | 22.98 | 23.74 | 385,807 | +0.52(+2.25%) |
Mar 18, 2019 | 23.20 | 23.31 | 22.46 | 23.22 | 867,302 | +0.02(+0.08%) |
Mar 15, 2019 | 23.31 | 23.74 | 22.65 | 23.20 | 651,982 | -0.06(-0.25%) |
Mar 14, 2019 | 23.51 | 23.68 | 23.19 | 23.26 | 301,186 | -0.25(-1.07%) |
Mar 13, 2019 | 23.64 | 23.80 | 23.49 | 23.51 | 248,544 | -0.13(-0.53%) |
Mar 12, 2019 | 23.36 | 23.85 | 23.36 | 23.64 | 324,454 | +0.28(+1.20%) |
Mar 11, 2019 | 23.22 | 23.44 | 23.12 | 23.36 | 416,796 | +0.15(+0.67%) |
Mar 08, 2019 | 22.96 | 23.28 | 22.74 | 23.20 | 498,392 | +0.20(+0.88%) |
Mar 07, 2019 | 23.49 | 23.73 | 22.98 | 23.00 | 669,408 | -0.57(-2.42%) |
Mar 06, 2019 | 24.10 | 24.10 | 23.34 | 23.57 | 426,556 | -0.46(-1.93%) |
Mar 05, 2019 | 24.16 | 24.35 | 23.87 | 24.03 | 302,006 | -0.15(-0.60%) |
Mar 04, 2019 | 24.67 | 24.67 | 23.86 | 24.18 | 471,784 | -0.46(-1.88%) |
Mar 01, 2019 | 24.67 | 24.96 | 24.35 | 24.64 | 504,904 | -0.01(-0.04%) |
Feb 28, 2019 | 24.93 | 25.06 | 24.54 | 24.65 | 493,371 | -0.31(-1.24%) |
Feb 27, 2019 | 24.79 | 25.21 | 24.79 | 24.96 | 222,592 | +0.06(+0.23%) |
Feb 26, 2019 | 25.71 | 25.71 | 24.84 | 24.90 | 376,604 | -0.90(-3.49%) |
Feb 25, 2019 | 25.43 | 25.94 | 25.34 | 25.80 | 274,757 | +0.55(+2.18%) |
Feb 22, 2019 | 25.04 | 25.40 | 25.02 | 25.25 | 374,776 | +0.22(+0.89%) |
Feb 21, 2019 | 25.16 | 25.33 | 24.62 | 25.03 | 236,649 | -0.16(-0.65%) |
Feb 20, 2019 | 25.06 | 25.52 | 24.91 | 25.19 | 291,213 | +0.14(+0.54%) |
Feb 19, 2019 | 25.15 | 25.36 | 24.20 | 25.06 | 218,291 | -0.14(-0.54%) |
Feb 15, 2019 | 24.77 | 25.20 | 24.76 | 25.19 | 358,859 | +0.49(+2.00%) |
Feb 14, 2019 | 24.78 | 24.99 | 24.66 | 24.70 | 339,137 | -0.11(-0.43%) |
Feb 13, 2019 | 24.94 | 25.37 | 24.73 | 24.81 | 228,087 | -0.14(-0.54%) |
Feb 12, 2019 | 24.18 | 24.96 | 24.06 | 24.94 | 304,849 | +0.89(+3.70%) |
Feb 11, 2019 | 23.99 | 24.15 | 23.56 | 24.05 | 229,572 | +0.23(+0.97%) |
Feb 08, 2019 | 23.04 | 23.85 | 22.68 | 23.82 | 291,159 | +0.76(+3.32%) |
Feb 07, 2019 | 22.69 | 23.27 | 22.46 | 23.06 | 308,573 | +0.18(+0.80%) |
Feb 06, 2019 | 24.17 | 24.58 | 22.48 | 22.87 | 1,249,454 | -1.84(-7.44%) |
Feb 05, 2019 | 23.98 | 25.12 | 23.28 | 24.71 | 1,709,187 | -2.53(-9.27%) |
Feb 04, 2019 | 26.99 | 27.41 | 26.87 | 27.24 | 272,281 | +0.37(+1.37%) |