Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.73 | 23.73 | 22.50 | 23.00 | 224,149 | -0.72(-3.04%) |
Apr 29, 2019 | 24.00 | 24.23 | 23.55 | 23.72 | 109,454 | -0.24(-1.00%) |
Apr 26, 2019 | 23.94 | 24.02 | 23.17 | 23.96 | 81,200 | -0.04(-0.17%) |
Apr 25, 2019 | 24.38 | 24.40 | 23.58 | 24.00 | 173,381 | -0.45(-1.84%) |
Apr 24, 2019 | 25.51 | 25.83 | 24.38 | 24.45 | 131,682 | -0.90(-3.55%) |
Apr 23, 2019 | 24.24 | 25.43 | 24.10 | 25.35 | 155,039 | +1.15(+4.75%) |
Apr 22, 2019 | 23.31 | 24.27 | 22.88 | 24.20 | 121,311 | +0.75(+3.20%) |
Apr 18, 2019 | 22.95 | 23.60 | 22.19 | 23.45 | 283,100 | +0.48(+2.09%) |
Apr 17, 2019 | 23.56 | 23.66 | 21.78 | 22.97 | 315,902 | -0.54(-2.30%) |
Apr 16, 2019 | 22.82 | 23.72 | 22.64 | 23.51 | 141,957 | +0.69(+3.02%) |
Apr 15, 2019 | 23.01 | 23.14 | 22.32 | 22.82 | 78,367 | -0.14(-0.61%) |
Apr 12, 2019 | 23.54 | 23.87 | 22.56 | 22.96 | 100,600 | -0.33(-1.42%) |
Apr 11, 2019 | 23.68 | 23.73 | 22.81 | 23.29 | 156,160 | -0.35(-1.48%) |
Apr 10, 2019 | 23.08 | 23.83 | 22.75 | 23.64 | 105,680 | +0.61(+2.65%) |
Apr 09, 2019 | 23.54 | 23.78 | 23.02 | 23.03 | 109,244 | -0.57(-2.42%) |
Apr 08, 2019 | 24.49 | 24.54 | 23.54 | 23.60 | 129,533 | -0.74(-3.04%) |
Apr 05, 2019 | 22.76 | 24.39 | 22.76 | 24.34 | 234,700 | +1.71(+7.56%) |
Apr 04, 2019 | 22.99 | 23.16 | 22.27 | 22.63 | 319,220 | -0.34(-1.48%) |
Apr 03, 2019 | 23.75 | 23.78 | 22.73 | 22.97 | 294,797 | -0.57(-2.42%) |
Apr 02, 2019 | 23.75 | 24.06 | 23.42 | 23.54 | 173,149 | -0.21(-0.88%) |
Apr 01, 2019 | 23.53 | 24.27 | 23.27 | 23.75 | 201,377 | +0.54(+2.33%) |
Mar 29, 2019 | 23.76 | 23.76 | 22.19 | 23.21 | 272,600 | -0.44(-1.86%) |
Mar 28, 2019 | 23.94 | 24.09 | 23.31 | 23.65 | 111,370 | -0.25(-1.05%) |
Mar 27, 2019 | 24.55 | 24.55 | 23.20 | 23.90 | 165,287 | -0.61(-2.49%) |
Mar 26, 2019 | 24.18 | 24.52 | 23.71 | 24.51 | 114,690 | +0.45(+1.87%) |
Mar 25, 2019 | 23.70 | 24.16 | 23.19 | 24.06 | 161,228 | +0.12(+0.50%) |
Mar 22, 2019 | 24.28 | 24.70 | 23.65 | 23.94 | 219,300 | -0.52(-2.13%) |
Mar 21, 2019 | 24.51 | 24.94 | 23.82 | 24.46 | 174,666 | -0.22(-0.89%) |
Mar 20, 2019 | 25.19 | 25.28 | 24.52 | 24.68 | 178,930 | -0.20(-0.80%) |
Mar 19, 2019 | 25.18 | 25.50 | 24.76 | 24.88 | 131,197 | -0.52(-2.05%) |
Mar 18, 2019 | 25.29 | 26.05 | 24.92 | 25.40 | 145,154 | +0.11(+0.43%) |
Mar 15, 2019 | 25.41 | 26.93 | 24.92 | 25.29 | 268,300 | -0.21(-0.82%) |
Mar 14, 2019 | 26.25 | 26.80 | 24.86 | 25.50 | 219,852 | -0.76(-2.89%) |
Mar 13, 2019 | 26.82 | 26.82 | 25.78 | 26.26 | 105,311 | -0.53(-1.98%) |
Mar 12, 2019 | 26.97 | 27.25 | 26.12 | 26.79 | 91,798 | +0.00(+0.00%) |
Mar 11, 2019 | 25.97 | 26.88 | 25.42 | 26.79 | 130,799 | +0.99(+3.84%) |
Mar 08, 2019 | 25.80 | 26.50 | 25.52 | 25.80 | 69,800 | -0.10(-0.39%) |
Mar 07, 2019 | 26.08 | 26.61 | 25.61 | 25.90 | 74,257 | -0.20(-0.77%) |
Mar 06, 2019 | 27.61 | 27.61 | 25.99 | 26.10 | 149,033 | -1.49(-5.40%) |
Mar 05, 2019 | 28.65 | 29.11 | 27.29 | 27.59 | 156,024 | -1.05(-3.67%) |
Mar 04, 2019 | 28.88 | 29.09 | 26.89 | 28.64 | 210,770 | +0.00(+0.00%) |
Mar 01, 2019 | 28.63 | 29.30 | 28.00 | 28.64 | 177,200 | +0.24(+0.85%) |
Feb 28, 2019 | 29.60 | 29.78 | 27.60 | 28.40 | 193,261 | -1.15(-3.89%) |
Feb 27, 2019 | 28.69 | 29.98 | 28.31 | 29.55 | 159,809 | +0.86(+3.00%) |
Feb 26, 2019 | 28.76 | 29.16 | 28.10 | 28.69 | 142,412 | -0.06(-0.21%) |
Feb 25, 2019 | 28.12 | 29.32 | 27.36 | 28.75 | 245,344 | +1.14(+4.13%) |
Feb 22, 2019 | 26.56 | 27.68 | 25.87 | 27.61 | 136,900 | +1.15(+4.35%) |
Feb 21, 2019 | 28.57 | 28.64 | 26.39 | 26.46 | 119,025 | -2.11(-7.39%) |
Feb 20, 2019 | 29.27 | 29.41 | 27.95 | 28.57 | 104,076 | -0.71(-2.42%) |
Feb 19, 2019 | 28.98 | 30.06 | 28.55 | 29.28 | 184,147 | +0.28(+0.97%) |
Feb 15, 2019 | 28.06 | 29.18 | 27.02 | 29.00 | 150,200 | +1.03(+3.68%) |
Feb 14, 2019 | 27.62 | 28.10 | 27.21 | 27.97 | 83,840 | +0.23(+0.83%) |
Feb 13, 2019 | 27.86 | 28.07 | 27.56 | 27.74 | 100,303 | +0.11(+0.40%) |
Feb 12, 2019 | 27.93 | 28.01 | 27.06 | 27.63 | 146,831 | -0.06(-0.22%) |
Feb 11, 2019 | 27.94 | 27.99 | 26.91 | 27.69 | 137,342 | -0.02(-0.07%) |
Feb 08, 2019 | 27.09 | 27.76 | 26.44 | 27.71 | 195,200 | +0.59(+2.18%) |
Feb 07, 2019 | 26.95 | 27.27 | 26.34 | 27.12 | 150,937 | +0.09(+0.33%) |
Feb 06, 2019 | 27.48 | 27.64 | 26.71 | 27.03 | 83,778 | -0.43(-1.57%) |
Feb 05, 2019 | 27.86 | 28.25 | 27.06 | 27.46 | 214,919 | -0.29(-1.05%) |
Feb 04, 2019 | 27.52 | 27.87 | 27.21 | 27.75 | 100,711 | +0.19(+0.69%) |