Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.88 | 22.35 | 21.56 | 22.19 | 228,071 | +0.38(+1.76%) |
Apr 29, 2019 | 21.72 | 21.93 | 21.52 | 21.80 | 649,505 | +0.08(+0.36%) |
Apr 26, 2019 | 20.62 | 21.72 | 20.62 | 21.72 | 133,579 | +1.14(+5.55%) |
Apr 25, 2019 | 20.53 | 20.86 | 20.30 | 20.58 | 268,791 | +0.05(+0.25%) |
Apr 24, 2019 | 20.90 | 20.94 | 20.53 | 20.53 | 387,186 | -0.36(-1.71%) |
Apr 23, 2019 | 20.65 | 21.22 | 20.65 | 20.89 | 661,964 | +0.08(+0.38%) |
Apr 22, 2019 | 21.68 | 21.73 | 20.63 | 20.81 | 148,245 | -0.85(-3.94%) |
Apr 18, 2019 | 21.49 | 21.75 | 21.38 | 21.66 | 78,265 | +0.10(+0.49%) |
Apr 17, 2019 | 21.66 | 21.80 | 21.37 | 21.56 | 250,798 | -0.15(-0.68%) |
Apr 16, 2019 | 22.25 | 22.30 | 21.62 | 21.71 | 152,583 | -0.67(-3.00%) |
Apr 15, 2019 | 22.14 | 22.63 | 22.13 | 22.38 | 147,812 | +0.31(+1.42%) |
Apr 12, 2019 | 22.30 | 22.34 | 21.88 | 22.06 | 280,241 | -0.15(-0.67%) |
Apr 11, 2019 | 22.73 | 23.15 | 22.19 | 22.21 | 231,466 | -0.65(-2.86%) |
Apr 10, 2019 | 22.81 | 22.95 | 22.37 | 22.87 | 126,868 | +0.05(+0.23%) |
Apr 09, 2019 | 23.27 | 23.29 | 22.57 | 22.81 | 226,194 | -0.56(-2.39%) |
Apr 08, 2019 | 23.28 | 23.39 | 22.93 | 23.37 | 173,820 | +0.00(+0.00%) |
Apr 05, 2019 | 23.58 | 23.85 | 23.29 | 23.37 | 263,142 | -0.17(-0.74%) |
Apr 04, 2019 | 23.28 | 23.83 | 23.20 | 23.55 | 160,493 | +0.31(+1.35%) |
Apr 03, 2019 | 23.24 | 23.42 | 22.98 | 23.23 | 205,778 | +0.08(+0.34%) |
Apr 02, 2019 | 23.30 | 23.30 | 22.80 | 23.15 | 142,140 | -0.13(-0.56%) |
Apr 01, 2019 | 24.19 | 24.29 | 23.22 | 23.28 | 226,761 | -0.72(-3.01%) |
Mar 29, 2019 | 23.60 | 24.04 | 23.60 | 24.01 | 226,878 | +0.49(+2.07%) |
Mar 28, 2019 | 22.85 | 23.55 | 22.85 | 23.52 | 190,179 | +0.78(+3.41%) |
Mar 27, 2019 | 22.33 | 22.77 | 22.21 | 22.74 | 207,921 | +0.51(+2.31%) |
Mar 26, 2019 | 22.14 | 22.42 | 22.06 | 22.23 | 139,225 | +0.05(+0.24%) |
Mar 25, 2019 | 22.84 | 22.84 | 21.94 | 22.18 | 237,063 | -0.64(-2.79%) |
Mar 22, 2019 | 23.38 | 23.42 | 22.76 | 22.81 | 430,230 | -0.66(-2.82%) |
Mar 21, 2019 | 23.09 | 23.54 | 23.09 | 23.48 | 152,117 | +0.25(+1.09%) |
Mar 20, 2019 | 23.40 | 23.46 | 23.09 | 23.22 | 76,573 | -0.17(-0.71%) |
Mar 19, 2019 | 23.50 | 23.90 | 23.33 | 23.39 | 85,394 | +0.05(+0.22%) |
Mar 18, 2019 | 23.25 | 23.50 | 23.16 | 23.34 | 90,475 | +0.04(+0.19%) |
Mar 15, 2019 | 23.05 | 23.33 | 22.73 | 23.29 | 137,825 | +0.24(+1.06%) |
Mar 14, 2019 | 23.11 | 23.11 | 22.70 | 23.05 | 188,330 | -0.04(-0.19%) |
Mar 13, 2019 | 23.47 | 23.67 | 23.07 | 23.09 | 157,705 | -0.21(-0.90%) |
Mar 12, 2019 | 23.48 | 23.48 | 23.03 | 23.30 | 113,483 | -0.23(-0.96%) |
Mar 11, 2019 | 23.24 | 23.75 | 23.24 | 23.53 | 248,981 | +0.28(+1.20%) |
Mar 08, 2019 | 22.49 | 23.46 | 22.46 | 23.25 | 186,483 | +0.62(+2.73%) |
Mar 07, 2019 | 22.68 | 22.87 | 22.42 | 22.63 | 186,216 | -0.10(-0.46%) |
Mar 06, 2019 | 23.11 | 23.15 | 22.66 | 22.73 | 171,499 | -0.34(-1.47%) |
Mar 05, 2019 | 22.85 | 23.18 | 22.62 | 23.07 | 234,833 | +0.24(+1.03%) |
Mar 04, 2019 | 22.77 | 22.86 | 22.05 | 22.84 | 130,044 | +0.21(+0.92%) |
Mar 01, 2019 | 22.65 | 22.95 | 22.46 | 22.63 | 241,108 | +0.10(+0.46%) |
Feb 28, 2019 | 22.12 | 22.57 | 21.71 | 22.53 | 148,934 | +0.78(+3.57%) |
Feb 27, 2019 | 22.05 | 22.40 | 21.70 | 21.75 | 212,432 | -0.11(-0.50%) |
Feb 26, 2019 | 23.45 | 23.45 | 21.84 | 21.86 | 395,437 | -1.59(-6.79%) |
Feb 25, 2019 | 23.54 | 23.82 | 23.42 | 23.45 | 223,616 | -0.04(-0.18%) |
Feb 22, 2019 | 23.17 | 23.71 | 23.16 | 23.49 | 243,989 | +0.33(+1.43%) |
Feb 21, 2019 | 23.16 | 23.25 | 22.82 | 23.16 | 469,639 | +0.12(+0.52%) |
Feb 20, 2019 | 23.55 | 23.56 | 23.04 | 23.05 | 422,257 | -0.42(-1.81%) |
Feb 19, 2019 | 24.09 | 24.16 | 23.44 | 23.47 | 179,794 | -0.51(-2.12%) |
Feb 15, 2019 | 24.31 | 24.55 | 23.94 | 23.98 | 122,466 | -0.32(-1.33%) |
Feb 14, 2019 | 24.16 | 24.58 | 24.05 | 24.30 | 104,003 | +0.07(+0.28%) |
Feb 13, 2019 | 24.22 | 24.85 | 24.04 | 24.23 | 258,412 | +0.08(+0.32%) |
Feb 12, 2019 | 24.25 | 24.64 | 24.13 | 24.16 | 102,803 | -0.12(-0.49%) |
Feb 11, 2019 | 23.61 | 24.48 | 23.61 | 24.27 | 113,771 | +0.69(+2.91%) |
Feb 08, 2019 | 23.88 | 23.96 | 23.42 | 23.59 | 131,315 | -0.31(-1.28%) |
Feb 07, 2019 | 24.20 | 24.38 | 23.71 | 23.89 | 119,729 | -0.25(-1.05%) |
Feb 06, 2019 | 24.27 | 24.62 | 23.94 | 24.15 | 116,425 | -0.08(-0.31%) |
Feb 05, 2019 | 24.39 | 24.80 | 24.11 | 24.22 | 186,814 | +0.00(+0.00%) |
Feb 04, 2019 | 25.27 | 25.27 | 23.84 | 24.22 | 228,773 | -1.31(-5.11%) |