Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.65 | 22.86 | 22.59 | 22.70 | 3,794 | +0.10(+0.45%) |
Apr 29, 2019 | 23.22 | 23.22 | 22.29 | 22.60 | 4,866 | -0.74(-3.18%) |
Apr 26, 2019 | 22.98 | 23.44 | 22.98 | 23.34 | 2,256 | +0.69(+3.05%) |
Apr 25, 2019 | 22.92 | 23.01 | 22.63 | 22.65 | 4,611 | -0.14(-0.61%) |
Apr 24, 2019 | 22.30 | 22.93 | 22.28 | 22.79 | 12,612 | +0.51(+2.27%) |
Apr 23, 2019 | 22.17 | 22.46 | 22.17 | 22.28 | 16,972 | -0.19(-0.83%) |
Apr 22, 2019 | 23.05 | 23.05 | 22.46 | 22.47 | 15,291 | -0.59(-2.57%) |
Apr 18, 2019 | 23.37 | 23.40 | 23.00 | 23.06 | 10,943 | -0.32(-1.37%) |
Apr 17, 2019 | 23.20 | 23.39 | 23.20 | 23.38 | 19,316 | +0.21(+0.92%) |
Apr 16, 2019 | 23.49 | 23.49 | 23.17 | 23.17 | 21,295 | -0.54(-2.28%) |
Apr 15, 2019 | 23.48 | 23.76 | 23.40 | 23.71 | 3,975 | +0.00(+0.02%) |
Apr 12, 2019 | 24.12 | 24.12 | 23.70 | 23.71 | 4,964 | -0.32(-1.35%) |
Apr 11, 2019 | 24.14 | 24.17 | 23.94 | 24.03 | 2,521 | -0.49(-1.98%) |
Apr 10, 2019 | 25.04 | 25.04 | 24.41 | 24.52 | 3,820 | -0.59(-2.36%) |
Apr 09, 2019 | 25.14 | 25.28 | 25.08 | 25.11 | 12,136 | -0.03(-0.11%) |
Apr 08, 2019 | 24.98 | 25.14 | 24.95 | 25.14 | 12,588 | +0.56(+2.26%) |
Apr 05, 2019 | 24.53 | 24.58 | 24.53 | 24.58 | 902 | -0.04(-0.17%) |
Apr 04, 2019 | 23.65 | 24.62 | 23.60 | 24.62 | 10,133 | +0.71(+2.98%) |
Apr 03, 2019 | 23.89 | 23.94 | 23.87 | 23.91 | 2,255 | -0.02(-0.08%) |
Apr 02, 2019 | 23.81 | 23.95 | 23.81 | 23.93 | 6,057 | +0.14(+0.58%) |
Apr 01, 2019 | 24.63 | 24.63 | 23.67 | 23.79 | 13,597 | -0.72(-2.93%) |
Mar 29, 2019 | 24.87 | 24.87 | 24.51 | 24.51 | 2,030 | -0.06(-0.25%) |
Mar 28, 2019 | 25.31 | 25.32 | 24.48 | 24.57 | 39,678 | -1.36(-5.23%) |
Mar 27, 2019 | 26.15 | 26.15 | 25.88 | 25.93 | 5,783 | -0.33(-1.27%) |
Mar 26, 2019 | 26.07 | 26.26 | 25.94 | 26.26 | 4,277 | -0.04(-0.15%) |
Mar 25, 2019 | 25.89 | 26.35 | 25.76 | 26.30 | 11,522 | +0.63(+2.45%) |
Mar 22, 2019 | 25.67 | 25.95 | 25.51 | 25.67 | 22,338 | -0.01(-0.03%) |
Mar 21, 2019 | 25.81 | 25.81 | 25.32 | 25.68 | 9,647 | -0.10(-0.39%) |
Mar 20, 2019 | 25.24 | 25.78 | 24.82 | 25.78 | 18,763 | +0.73(+2.90%) |
Mar 19, 2019 | 25.18 | 25.21 | 25.05 | 25.05 | 38,946 | +0.13(+0.51%) |
Mar 18, 2019 | 25.15 | 25.21 | 24.71 | 24.92 | 14,144 | -0.08(-0.33%) |
Mar 15, 2019 | 25.13 | 25.24 | 24.88 | 25.00 | 6,656 | -0.06(-0.25%) |
Mar 14, 2019 | 25.30 | 25.31 | 24.92 | 25.07 | 17,109 | -0.69(-2.68%) |
Mar 13, 2019 | 25.81 | 25.89 | 25.56 | 25.76 | 11,331 | +0.06(+0.24%) |
Mar 12, 2019 | 24.99 | 25.70 | 24.99 | 25.70 | 9,602 | +0.84(+3.39%) |
Mar 11, 2019 | 25.20 | 25.48 | 24.60 | 24.85 | 14,417 | -0.63(-2.47%) |
Mar 08, 2019 | 24.73 | 25.50 | 24.56 | 25.48 | 13,200 | +1.28(+5.29%) |
Mar 07, 2019 | 23.75 | 24.26 | 23.75 | 24.20 | 12,861 | +0.38(+1.58%) |
Mar 06, 2019 | 24.29 | 24.29 | 23.77 | 23.83 | 13,961 | -0.52(-2.12%) |
Mar 05, 2019 | 24.33 | 24.44 | 24.29 | 24.34 | 6,518 | -0.06(-0.25%) |
Mar 04, 2019 | 24.39 | 24.46 | 23.94 | 24.40 | 28,014 | -0.08(-0.32%) |
Mar 01, 2019 | 24.92 | 25.27 | 24.48 | 24.48 | 38,246 | -0.65(-2.57%) |
Feb 28, 2019 | 25.29 | 25.29 | 25.03 | 25.13 | 37,389 | -0.22(-0.87%) |
Feb 27, 2019 | 25.84 | 25.84 | 25.13 | 25.35 | 54,313 | -0.43(-1.68%) |
Feb 26, 2019 | 25.70 | 25.93 | 25.48 | 25.78 | 9,806 | +0.05(+0.20%) |
Feb 25, 2019 | 25.94 | 26.19 | 25.72 | 25.73 | 35,462 | -0.10(-0.38%) |
Feb 22, 2019 | 25.88 | 26.27 | 25.81 | 25.83 | 34,410 | +0.14(+0.55%) |
Feb 21, 2019 | 25.45 | 25.74 | 25.45 | 25.69 | 44,502 | +0.01(+0.04%) |
Feb 20, 2019 | 25.97 | 26.17 | 25.56 | 25.68 | 27,430 | -0.13(-0.52%) |
Feb 19, 2019 | 25.14 | 25.87 | 25.14 | 25.81 | 40,660 | +1.25(+5.09%) |
Feb 15, 2019 | 24.38 | 24.64 | 24.11 | 24.56 | 1,805 | +0.33(+1.36%) |
Feb 14, 2019 | 24.14 | 24.38 | 23.93 | 24.23 | 5,313 | +0.11(+0.44%) |
Feb 13, 2019 | 24.36 | 24.41 | 24.10 | 24.13 | 6,988 | -0.01(-0.04%) |
Feb 12, 2019 | 24.49 | 24.49 | 24.11 | 24.14 | 5,852 | -0.15(-0.60%) |
Feb 11, 2019 | 24.18 | 24.48 | 24.18 | 24.28 | 4,972 | -0.27(-1.12%) |
Feb 08, 2019 | 24.06 | 24.65 | 24.06 | 24.56 | 12,748 | +0.64(+2.69%) |
Feb 07, 2019 | 24.42 | 24.42 | 23.91 | 23.91 | 15,797 | -0.31(-1.26%) |
Feb 06, 2019 | 24.46 | 24.80 | 24.22 | 24.22 | 17,621 | -0.33(-1.36%) |
Feb 05, 2019 | 24.25 | 24.55 | 24.19 | 24.55 | 2,924 | +0.25(+1.02%) |
Feb 04, 2019 | 24.23 | 24.45 | 24.11 | 24.30 | 16,751 | -0.26(-1.06%) |