Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.20 | 23.26 | 22.41 | 22.66 | 910,093 | -0.55(-2.35%) |
Apr 29, 2019 | 23.75 | 23.99 | 23.18 | 23.20 | 548,477 | -0.46(-1.95%) |
Apr 26, 2019 | 23.10 | 23.73 | 22.90 | 23.67 | 732,641 | +0.49(+2.10%) |
Apr 25, 2019 | 23.44 | 23.61 | 23.07 | 23.18 | 455,099 | -0.27(-1.15%) |
Apr 24, 2019 | 23.37 | 23.57 | 23.21 | 23.45 | 185,959 | +0.03(+0.14%) |
Apr 23, 2019 | 23.14 | 23.47 | 22.89 | 23.41 | 572,810 | +0.34(+1.46%) |
Apr 22, 2019 | 23.31 | 23.34 | 22.98 | 23.08 | 256,599 | -0.27(-1.15%) |
Apr 18, 2019 | 23.84 | 24.02 | 23.27 | 23.35 | 413,056 | -0.56(-2.35%) |
Apr 17, 2019 | 23.60 | 24.04 | 23.45 | 23.91 | 530,188 | +0.50(+2.15%) |
Apr 16, 2019 | 23.34 | 23.55 | 23.15 | 23.41 | 348,174 | +0.17(+0.72%) |
Apr 15, 2019 | 23.46 | 23.52 | 22.80 | 23.24 | 393,017 | -0.19(-0.82%) |
Apr 12, 2019 | 23.05 | 23.47 | 22.84 | 23.43 | 513,075 | +0.53(+2.31%) |
Apr 11, 2019 | 23.04 | 23.21 | 22.75 | 22.90 | 389,010 | -0.08(-0.33%) |
Apr 10, 2019 | 22.17 | 23.05 | 22.17 | 22.98 | 659,613 | +0.84(+3.79%) |
Apr 09, 2019 | 22.56 | 22.56 | 22.08 | 22.14 | 337,223 | -0.48(-2.12%) |
Apr 08, 2019 | 23.00 | 23.23 | 22.46 | 22.62 | 396,970 | -0.45(-1.97%) |
Apr 05, 2019 | 22.42 | 23.11 | 22.42 | 23.07 | 608,450 | +0.66(+2.92%) |
Apr 04, 2019 | 22.17 | 22.43 | 22.06 | 22.42 | 395,899 | +0.23(+1.02%) |
Apr 03, 2019 | 22.43 | 22.47 | 22.07 | 22.19 | 380,411 | +0.08(+0.34%) |
Apr 02, 2019 | 22.08 | 22.32 | 21.87 | 22.11 | 422,320 | +0.02(+0.08%) |
Apr 01, 2019 | 21.84 | 22.46 | 21.77 | 22.10 | 636,627 | +0.39(+1.78%) |
Mar 29, 2019 | 21.84 | 21.98 | 21.40 | 21.71 | 529,864 | +0.05(+0.23%) |
Mar 28, 2019 | 21.46 | 21.94 | 21.34 | 21.66 | 535,157 | +0.23(+1.06%) |
Mar 27, 2019 | 22.02 | 22.06 | 21.40 | 21.43 | 360,849 | -0.54(-2.45%) |
Mar 26, 2019 | 21.63 | 22.29 | 21.57 | 21.97 | 388,781 | +0.34(+1.55%) |
Mar 25, 2019 | 21.62 | 21.97 | 21.42 | 21.63 | 391,716 | -0.02(-0.08%) |
Mar 22, 2019 | 22.31 | 22.31 | 21.42 | 21.65 | 407,221 | -0.76(-3.37%) |
Mar 21, 2019 | 22.14 | 22.52 | 22.10 | 22.41 | 469,547 | +0.23(+1.02%) |
Mar 20, 2019 | 22.12 | 22.39 | 21.75 | 22.18 | 596,116 | +0.05(+0.23%) |
Mar 19, 2019 | 22.31 | 22.51 | 22.05 | 22.13 | 713,601 | -0.06(-0.27%) |
Mar 18, 2019 | 22.36 | 22.65 | 22.17 | 22.19 | 614,861 | -0.07(-0.30%) |
Mar 15, 2019 | 21.73 | 22.26 | 21.73 | 22.26 | 876,240 | +0.66(+3.03%) |
Mar 14, 2019 | 22.01 | 22.14 | 21.52 | 21.60 | 418,286 | -0.46(-2.09%) |
Mar 13, 2019 | 22.22 | 22.40 | 22.00 | 22.06 | 525,779 | -0.05(-0.23%) |
Mar 12, 2019 | 22.56 | 22.86 | 22.05 | 22.11 | 499,321 | -0.44(-1.93%) |
Mar 11, 2019 | 21.91 | 22.81 | 21.87 | 22.55 | 872,679 | +0.74(+3.42%) |
Mar 08, 2019 | 21.37 | 21.91 | 21.12 | 21.80 | 892,835 | +0.24(+1.13%) |
Mar 07, 2019 | 21.93 | 22.03 | 21.48 | 21.56 | 1,377,388 | -0.38(-1.75%) |
Mar 06, 2019 | 22.67 | 24.46 | 21.95 | 21.95 | 573,481 | -0.71(-3.14%) |
Mar 05, 2019 | 23.05 | 23.20 | 22.53 | 22.66 | 624,864 | -0.36(-1.56%) |
Mar 04, 2019 | 23.78 | 23.89 | 23.01 | 23.02 | 593,007 | -0.74(-3.10%) |
Mar 01, 2019 | 23.71 | 24.08 | 23.50 | 23.75 | 554,466 | +0.23(+0.96%) |
Feb 28, 2019 | 23.71 | 23.83 | 23.21 | 23.53 | 767,291 | -0.29(-1.23%) |
Feb 27, 2019 | 23.95 | 24.44 | 23.73 | 23.82 | 710,049 | -0.18(-0.77%) |
Feb 26, 2019 | 24.15 | 24.35 | 23.88 | 24.00 | 732,285 | -0.19(-0.80%) |
Feb 25, 2019 | 24.78 | 24.93 | 24.16 | 24.20 | 452,367 | -0.38(-1.53%) |
Feb 22, 2019 | 24.22 | 24.85 | 24.22 | 24.57 | 537,374 | +0.49(+2.05%) |
Feb 21, 2019 | 24.18 | 24.22 | 23.75 | 24.08 | 496,187 | -0.11(-0.45%) |
Feb 20, 2019 | 23.88 | 24.36 | 23.88 | 24.19 | 583,553 | +0.36(+1.51%) |
Feb 19, 2019 | 23.19 | 23.95 | 23.14 | 23.83 | 924,529 | +0.54(+2.30%) |
Feb 15, 2019 | 22.98 | 23.45 | 22.92 | 23.29 | 1,010,446 | +0.50(+2.20%) |
Feb 14, 2019 | 22.68 | 22.91 | 22.16 | 22.79 | 1,338,010 | -0.09(-0.40%) |
Feb 13, 2019 | 22.67 | 23.68 | 22.67 | 22.88 | 1,848,546 | +0.71(+3.21%) |
Feb 12, 2019 | 22.26 | 22.40 | 21.95 | 22.17 | 1,196,547 | +0.24(+1.11%) |
Feb 11, 2019 | 21.60 | 22.05 | 21.36 | 21.93 | 1,113,930 | +0.38(+1.79%) |
Feb 08, 2019 | 21.89 | 22.14 | 21.13 | 21.54 | 536,299 | -0.40(-1.83%) |
Feb 07, 2019 | 22.05 | 22.08 | 21.63 | 21.95 | 343,278 | -0.19(-0.87%) |
Feb 06, 2019 | 22.03 | 22.30 | 21.74 | 22.14 | 269,071 | +0.17(+0.76%) |
Feb 05, 2019 | 21.81 | 22.30 | 21.78 | 21.97 | 399,176 | +0.14(+0.65%) |
Feb 04, 2019 | 21.84 | 21.97 | 21.56 | 21.83 | 387,423 | +0.02(+0.08%) |