Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.76 | 22.76 | 22.00 | 22.50 | 9,643 | +0.40(+1.81%) |
Apr 29, 2019 | 22.40 | 24.00 | 21.80 | 22.10 | 4,937 | +0.49(+2.27%) |
Apr 26, 2019 | 21.75 | 22.00 | 21.52 | 21.61 | 6,800 | +0.06(+0.28%) |
Apr 25, 2019 | 21.38 | 22.80 | 21.38 | 21.55 | 3,667 | +0.10(+0.47%) |
Apr 24, 2019 | 21.85 | 21.95 | 21.45 | 21.45 | 3,909 | +0.20(+0.94%) |
Apr 23, 2019 | 21.44 | 22.00 | 21.09 | 21.25 | 9,670 | +0.30(+1.43%) |
Apr 22, 2019 | 21.00 | 21.27 | 20.95 | 20.95 | 2,402 | +0.07(+0.34%) |
Apr 18, 2019 | 21.79 | 21.79 | 20.88 | 20.88 | 9,200 | -1.12(-5.09%) |
Apr 17, 2019 | 23.25 | 23.25 | 22.00 | 22.00 | 7,059 | -1.04(-4.51%) |
Apr 16, 2019 | 23.63 | 23.63 | 23.04 | 23.04 | 4,485 | +0.10(+0.44%) |
Apr 15, 2019 | 23.49 | 23.62 | 22.90 | 22.94 | 3,407 | -0.73(-3.08%) |
Apr 12, 2019 | 24.11 | 24.11 | 22.77 | 23.67 | 3,700 | +0.33(+1.41%) |
Apr 11, 2019 | 23.35 | 23.51 | 23.34 | 23.34 | 2,443 | +0.02(+0.09%) |
Apr 10, 2019 | 23.00 | 23.50 | 23.00 | 23.32 | 1,747 | +0.20(+0.87%) |
Apr 09, 2019 | 22.76 | 23.40 | 22.50 | 23.12 | 12,420 | +1.01(+4.57%) |
Apr 08, 2019 | 21.84 | 22.11 | 21.15 | 22.11 | 4,420 | +0.27(+1.24%) |
Apr 05, 2019 | 22.58 | 22.58 | 21.52 | 21.84 | 1,200 | +0.00(+0.00%) |
Apr 04, 2019 | 21.98 | 22.97 | 21.84 | 21.84 | 6,872 | -0.71(-3.15%) |
Apr 03, 2019 | 21.66 | 22.61 | 21.66 | 22.55 | 4,347 | +0.19(+0.85%) |
Apr 02, 2019 | 22.82 | 22.82 | 22.05 | 22.36 | 2,468 | +0.50(+2.29%) |
Apr 01, 2019 | 21.21 | 22.10 | 20.08 | 21.86 | 2,560 | -0.05(-0.23%) |
Mar 29, 2019 | 20.96 | 22.45 | 20.90 | 21.91 | 11,600 | +0.95(+4.53%) |
Mar 28, 2019 | 20.74 | 20.96 | 20.65 | 20.96 | 4,325 | +0.36(+1.75%) |
Mar 27, 2019 | 20.40 | 20.60 | 20.40 | 20.60 | 1,803 | -0.37(-1.76%) |
Mar 26, 2019 | 20.88 | 20.97 | 20.88 | 20.97 | 1,288 | +0.21(+1.01%) |
Mar 25, 2019 | 20.29 | 20.77 | 20.29 | 20.76 | 2,611 | +0.33(+1.62%) |
Mar 22, 2019 | 20.34 | 20.60 | 20.02 | 20.43 | 5,600 | -0.23(-1.11%) |
Mar 21, 2019 | 20.04 | 20.83 | 19.99 | 20.66 | 10,755 | +0.78(+3.92%) |
Mar 20, 2019 | 20.14 | 20.20 | 19.01 | 19.88 | 17,596 | -0.25(-1.24%) |
Mar 19, 2019 | 20.20 | 20.90 | 19.90 | 20.13 | 11,595 | -0.07(-0.35%) |
Mar 18, 2019 | 19.93 | 20.27 | 19.50 | 20.20 | 4,357 | +0.13(+0.65%) |
Mar 15, 2019 | 19.46 | 20.07 | 19.00 | 20.07 | 42,400 | +0.74(+3.83%) |
Mar 14, 2019 | 21.00 | 21.00 | 19.20 | 19.33 | 6,729 | -0.37(-1.88%) |
Mar 13, 2019 | 20.42 | 21.15 | 19.50 | 19.70 | 8,150 | -0.79(-3.86%) |
Mar 12, 2019 | 20.80 | 21.43 | 19.99 | 20.49 | 8,662 | +0.01(+0.05%) |
Mar 11, 2019 | 19.93 | 20.66 | 19.89 | 20.48 | 8,231 | +1.04(+5.35%) |
Mar 08, 2019 | 19.49 | 19.64 | 18.46 | 19.44 | 11,700 | +1.06(+5.77%) |
Mar 07, 2019 | 18.65 | 19.39 | 18.31 | 18.38 | 28,848 | -0.67(-3.52%) |
Mar 06, 2019 | 20.57 | 20.57 | 19.02 | 19.05 | 30,546 | -1.60(-7.75%) |
Mar 05, 2019 | 21.59 | 21.79 | 20.64 | 20.65 | 24,403 | -1.09(-5.01%) |
Mar 04, 2019 | 21.84 | 22.29 | 21.53 | 21.74 | 8,029 | -0.27(-1.23%) |
Mar 01, 2019 | 22.31 | 22.41 | 22.01 | 22.01 | 11,700 | -0.29(-1.30%) |
Feb 28, 2019 | 22.50 | 22.96 | 22.25 | 22.30 | 9,273 | -0.61(-2.66%) |
Feb 27, 2019 | 23.21 | 23.70 | 22.36 | 22.91 | 10,800 | -0.40(-1.72%) |
Feb 26, 2019 | 24.24 | 24.25 | 22.91 | 23.31 | 6,561 | -0.74(-3.08%) |
Feb 25, 2019 | 23.94 | 24.15 | 23.70 | 24.05 | 8,064 | +0.30(+1.26%) |
Feb 22, 2019 | 23.75 | 23.75 | 22.97 | 23.75 | 2,900 | +0.16(+0.68%) |
Feb 21, 2019 | 23.71 | 23.71 | 23.00 | 23.59 | 8,544 | -0.03(-0.13%) |
Feb 20, 2019 | 23.89 | 24.00 | 23.49 | 23.62 | 4,774 | -0.63(-2.60%) |
Feb 19, 2019 | 23.40 | 24.30 | 23.40 | 24.25 | 13,980 | +0.49(+2.06%) |
Feb 15, 2019 | 22.71 | 24.00 | 22.18 | 23.76 | 11,400 | +1.25(+5.55%) |
Feb 14, 2019 | 22.50 | 23.97 | 22.50 | 22.51 | 13,281 | +0.12(+0.54%) |
Feb 13, 2019 | 22.25 | 22.48 | 22.11 | 22.39 | 1,970 | +0.04(+0.18%) |
Feb 12, 2019 | 22.34 | 22.35 | 22.00 | 22.35 | 2,403 | +0.54(+2.48%) |
Feb 11, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 1,280 | +0.06(+0.28%) |
Feb 08, 2019 | 21.71 | 22.38 | 21.71 | 21.75 | 2,300 | +0.14(+0.65%) |
Feb 07, 2019 | 22.04 | 22.43 | 21.50 | 21.61 | 9,764 | -0.39(-1.77%) |
Feb 06, 2019 | 22.50 | 22.50 | 22.00 | 22.00 | 1,833 | -0.20(-0.90%) |
Feb 05, 2019 | 21.90 | 22.63 | 21.60 | 22.20 | 5,369 | +0.20(+0.91%) |
Feb 04, 2019 | 22.82 | 22.82 | 22.00 | 22.00 | 1,329 | -0.13(-0.59%) |