Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.33 | 23.47 | 23.20 | 23.20 | 238,617 | -0.13(-0.55%) |
Apr 29, 2019 | 23.31 | 23.45 | 23.19 | 23.33 | 112,931 | -0.01(-0.04%) |
Apr 26, 2019 | 22.89 | 23.45 | 22.89 | 23.34 | 141,266 | +0.48(+2.09%) |
Apr 25, 2019 | 23.24 | 23.37 | 22.79 | 22.86 | 106,063 | -0.36(-1.55%) |
Apr 24, 2019 | 23.01 | 23.45 | 23.01 | 23.22 | 244,674 | +0.18(+0.80%) |
Apr 23, 2019 | 23.17 | 23.58 | 23.02 | 23.03 | 360,710 | -0.10(-0.44%) |
Apr 22, 2019 | 23.19 | 23.33 | 23.03 | 23.14 | 321,613 | -0.06(-0.24%) |
Apr 18, 2019 | 23.27 | 23.29 | 22.94 | 23.19 | 1,523,504 | -0.13(-0.55%) |
Apr 17, 2019 | 22.63 | 23.39 | 22.55 | 23.32 | 338,955 | +0.84(+3.73%) |
Apr 16, 2019 | 22.63 | 22.78 | 22.30 | 22.48 | 264,663 | +0.41(+1.88%) |
Apr 15, 2019 | 21.91 | 22.61 | 21.91 | 22.07 | 169,975 | +0.36(+1.65%) |
Apr 12, 2019 | 21.79 | 21.84 | 21.66 | 21.71 | 71,285 | +0.14(+0.64%) |
Apr 11, 2019 | 21.56 | 21.79 | 21.43 | 21.57 | 75,765 | +0.01(+0.04%) |
Apr 10, 2019 | 21.07 | 21.59 | 21.06 | 21.56 | 95,247 | +0.41(+1.96%) |
Apr 09, 2019 | 21.57 | 21.77 | 21.12 | 21.15 | 194,991 | -0.49(-2.25%) |
Apr 08, 2019 | 21.18 | 21.71 | 21.09 | 21.64 | 209,624 | +0.31(+1.47%) |
Apr 05, 2019 | 20.94 | 21.37 | 20.94 | 21.32 | 212,116 | +0.43(+2.07%) |
Apr 04, 2019 | 20.80 | 20.94 | 20.61 | 20.89 | 188,111 | +0.09(+0.44%) |
Apr 03, 2019 | 20.99 | 21.11 | 20.66 | 20.80 | 145,548 | +0.06(+0.27%) |
Apr 02, 2019 | 20.96 | 20.96 | 20.52 | 20.74 | 144,208 | -0.18(-0.88%) |
Apr 01, 2019 | 21.42 | 21.53 | 20.86 | 20.93 | 211,934 | -0.37(-1.73%) |
Mar 29, 2019 | 21.54 | 21.56 | 21.19 | 21.29 | 123,445 | -0.25(-1.15%) |
Mar 28, 2019 | 21.43 | 21.66 | 21.22 | 21.54 | 76,848 | +0.25(+1.17%) |
Mar 27, 2019 | 21.24 | 21.40 | 21.06 | 21.29 | 84,284 | +0.09(+0.43%) |
Mar 26, 2019 | 21.27 | 21.45 | 21.16 | 21.20 | 74,513 | +0.13(+0.61%) |
Mar 25, 2019 | 20.71 | 21.23 | 20.69 | 21.07 | 72,361 | +0.30(+1.46%) |
Mar 22, 2019 | 21.44 | 21.63 | 20.71 | 20.77 | 116,490 | -0.81(-3.75%) |
Mar 21, 2019 | 21.77 | 21.88 | 21.55 | 21.58 | 127,138 | -0.24(-1.10%) |
Mar 20, 2019 | 22.13 | 22.13 | 21.62 | 21.82 | 110,508 | -0.38(-1.70%) |
Mar 19, 2019 | 22.16 | 22.33 | 22.06 | 22.20 | 60,970 | +0.15(+0.67%) |
Mar 18, 2019 | 21.86 | 22.08 | 21.68 | 22.05 | 105,900 | +0.19(+0.88%) |
Mar 15, 2019 | 22.29 | 22.55 | 21.77 | 21.86 | 419,126 | -0.26(-1.16%) |
Mar 14, 2019 | 22.56 | 22.56 | 22.04 | 22.11 | 101,853 | -0.39(-1.72%) |
Mar 13, 2019 | 22.35 | 22.57 | 22.32 | 22.50 | 84,438 | +0.21(+0.94%) |
Mar 12, 2019 | 22.23 | 22.31 | 22.02 | 22.29 | 125,123 | +0.14(+0.62%) |
Mar 11, 2019 | 21.92 | 22.17 | 21.82 | 22.15 | 98,072 | +0.25(+1.13%) |
Mar 08, 2019 | 21.74 | 22.03 | 21.74 | 21.91 | 165,353 | +0.05(+0.25%) |
Mar 07, 2019 | 21.85 | 22.00 | 21.57 | 21.85 | 116,714 | -0.04(-0.17%) |
Mar 06, 2019 | 22.15 | 22.37 | 21.83 | 21.89 | 196,748 | -0.34(-1.52%) |
Mar 05, 2019 | 22.84 | 22.84 | 21.87 | 22.23 | 254,287 | -0.58(-2.53%) |
Mar 04, 2019 | 23.17 | 23.31 | 22.58 | 22.80 | 240,749 | -0.35(-1.50%) |
Mar 01, 2019 | 22.47 | 23.25 | 22.47 | 23.15 | 267,210 | +0.36(+1.57%) |
Feb 28, 2019 | 21.05 | 22.97 | 20.66 | 22.79 | 251,149 | +0.01(+0.04%) |
Feb 27, 2019 | 22.43 | 22.94 | 22.41 | 22.78 | 166,496 | +0.22(+0.97%) |
Feb 26, 2019 | 22.55 | 22.62 | 22.39 | 22.56 | 143,051 | -0.06(-0.28%) |
Feb 25, 2019 | 22.32 | 22.74 | 22.32 | 22.63 | 123,136 | +0.34(+1.52%) |
Feb 22, 2019 | 21.92 | 22.31 | 21.91 | 22.29 | 150,381 | +0.50(+2.31%) |
Feb 21, 2019 | 21.80 | 21.94 | 21.66 | 21.79 | 64,223 | -0.03(-0.13%) |
Feb 20, 2019 | 21.35 | 21.91 | 21.35 | 21.81 | 136,260 | +0.27(+1.23%) |
Feb 19, 2019 | 21.61 | 21.66 | 21.49 | 21.55 | 100,435 | -0.08(-0.38%) |
Feb 15, 2019 | 21.66 | 21.89 | 21.53 | 21.63 | 227,101 | +0.16(+0.72%) |
Feb 14, 2019 | 21.52 | 21.59 | 21.37 | 21.48 | 137,782 | -0.10(-0.47%) |
Feb 13, 2019 | 21.54 | 21.75 | 21.53 | 21.58 | 115,737 | +0.05(+0.21%) |
Feb 12, 2019 | 21.37 | 21.59 | 21.32 | 21.53 | 59,858 | +0.26(+1.20%) |
Feb 11, 2019 | 21.20 | 21.42 | 21.12 | 21.27 | 62,380 | +0.10(+0.48%) |
Feb 08, 2019 | 21.17 | 21.29 | 20.91 | 21.17 | 117,266 | -0.06(-0.30%) |
Feb 07, 2019 | 21.27 | 21.34 | 21.04 | 21.24 | 72,349 | -0.24(-1.11%) |
Feb 06, 2019 | 21.66 | 21.71 | 21.43 | 21.48 | 115,713 | -0.18(-0.84%) |
Feb 05, 2019 | 21.43 | 21.88 | 21.43 | 21.66 | 113,876 | +0.22(+1.02%) |
Feb 04, 2019 | 21.16 | 21.53 | 21.15 | 21.44 | 130,138 | +0.25(+1.17%) |