Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.48 | 24.75 | 24.19 | 24.66 | 299,344 | +0.23(+0.94%) |
Apr 29, 2019 | 24.40 | 24.56 | 24.27 | 24.43 | 243,292 | +0.08(+0.33%) |
Apr 26, 2019 | 24.14 | 24.38 | 24.08 | 24.35 | 190,301 | +0.22(+0.91%) |
Apr 25, 2019 | 24.54 | 24.57 | 23.97 | 24.13 | 371,835 | -0.56(-2.26%) |
Apr 24, 2019 | 25.01 | 25.44 | 24.60 | 24.69 | 412,405 | -0.46(-1.82%) |
Apr 23, 2019 | 23.88 | 25.24 | 23.79 | 25.14 | 487,851 | +1.27(+5.34%) |
Apr 22, 2019 | 23.92 | 23.92 | 23.54 | 23.87 | 228,483 | -0.14(-0.58%) |
Apr 18, 2019 | 23.89 | 24.15 | 23.75 | 24.01 | 279,477 | +0.11(+0.46%) |
Apr 17, 2019 | 23.70 | 24.05 | 23.62 | 23.90 | 294,260 | +0.22(+0.93%) |
Apr 16, 2019 | 23.05 | 23.78 | 22.90 | 23.68 | 585,709 | +0.56(+2.41%) |
Apr 15, 2019 | 23.08 | 23.20 | 22.94 | 23.12 | 267,855 | +0.09(+0.39%) |
Apr 12, 2019 | 23.00 | 23.30 | 22.92 | 23.03 | 196,226 | +0.19(+0.83%) |
Apr 11, 2019 | 22.68 | 22.87 | 22.56 | 22.84 | 213,769 | +0.16(+0.70%) |
Apr 10, 2019 | 22.44 | 22.71 | 22.29 | 22.68 | 216,103 | +0.27(+1.20%) |
Apr 09, 2019 | 22.71 | 22.71 | 22.30 | 22.42 | 248,082 | -0.53(-2.30%) |
Apr 08, 2019 | 22.89 | 22.95 | 22.66 | 22.94 | 406,132 | -0.13(-0.56%) |
Apr 05, 2019 | 22.78 | 23.16 | 22.75 | 23.07 | 241,015 | +0.35(+1.53%) |
Apr 04, 2019 | 22.27 | 22.81 | 22.26 | 22.72 | 168,235 | +0.40(+1.78%) |
Apr 03, 2019 | 22.16 | 22.39 | 22.04 | 22.33 | 424,155 | +0.36(+1.63%) |
Apr 02, 2019 | 22.17 | 22.31 | 21.91 | 21.97 | 209,018 | -0.23(-1.03%) |
Apr 01, 2019 | 21.66 | 22.27 | 21.66 | 22.20 | 269,281 | +0.76(+3.53%) |
Mar 29, 2019 | 21.46 | 21.87 | 21.38 | 21.44 | 368,151 | +0.14(+0.65%) |
Mar 28, 2019 | 21.02 | 21.37 | 20.94 | 21.30 | 205,604 | +0.35(+1.66%) |
Mar 27, 2019 | 21.09 | 21.31 | 20.70 | 20.95 | 152,639 | -0.15(-0.71%) |
Mar 26, 2019 | 21.22 | 21.49 | 20.88 | 21.10 | 154,829 | +0.09(+0.43%) |
Mar 25, 2019 | 20.67 | 21.09 | 20.43 | 21.01 | 191,604 | +0.37(+1.78%) |
Mar 22, 2019 | 21.66 | 21.66 | 20.64 | 20.64 | 258,991 | -1.19(-5.47%) |
Mar 21, 2019 | 21.49 | 22.02 | 21.49 | 21.84 | 175,006 | +0.21(+0.97%) |
Mar 20, 2019 | 22.08 | 22.14 | 21.44 | 21.63 | 283,314 | -0.60(-2.69%) |
Mar 19, 2019 | 22.55 | 22.60 | 22.18 | 22.23 | 168,270 | -0.20(-0.89%) |
Mar 18, 2019 | 22.01 | 22.44 | 22.01 | 22.43 | 190,660 | +0.40(+1.81%) |
Mar 15, 2019 | 21.72 | 22.06 | 21.51 | 22.03 | 409,123 | +0.42(+1.94%) |
Mar 14, 2019 | 21.83 | 21.89 | 21.49 | 21.61 | 253,807 | -0.29(-1.32%) |
Mar 13, 2019 | 21.67 | 22.07 | 21.56 | 21.90 | 190,393 | +0.34(+1.57%) |
Mar 12, 2019 | 21.60 | 21.68 | 21.41 | 21.56 | 321,903 | +0.01(+0.05%) |
Mar 11, 2019 | 21.44 | 21.69 | 21.44 | 21.55 | 629,262 | +0.02(+0.09%) |
Mar 08, 2019 | 21.51 | 21.66 | 21.37 | 21.53 | 182,267 | -0.19(-0.87%) |
Mar 07, 2019 | 22.01 | 22.01 | 21.56 | 21.72 | 381,315 | -0.37(-1.67%) |
Mar 06, 2019 | 22.17 | 22.39 | 22.02 | 22.09 | 354,013 | -0.04(-0.18%) |
Mar 05, 2019 | 22.81 | 22.81 | 22.08 | 22.13 | 394,218 | -0.66(-2.88%) |
Mar 04, 2019 | 23.02 | 23.21 | 22.76 | 22.78 | 345,688 | -0.12(-0.52%) |
Mar 01, 2019 | 23.22 | 23.37 | 22.72 | 22.90 | 216,612 | -0.10(-0.43%) |
Feb 28, 2019 | 23.16 | 23.16 | 22.90 | 23.00 | 183,533 | -0.19(-0.82%) |
Feb 27, 2019 | 23.29 | 23.38 | 23.17 | 23.19 | 197,208 | -0.20(-0.85%) |
Feb 26, 2019 | 23.88 | 24.01 | 23.38 | 23.39 | 275,080 | -0.53(-2.21%) |
Feb 25, 2019 | 24.10 | 24.20 | 23.91 | 23.92 | 299,127 | -0.02(-0.08%) |
Feb 22, 2019 | 24.01 | 24.21 | 23.77 | 23.94 | 268,129 | +0.08(+0.33%) |
Feb 21, 2019 | 23.88 | 24.15 | 23.77 | 23.86 | 400,495 | -0.24(-0.99%) |
Feb 20, 2019 | 23.92 | 24.36 | 23.83 | 24.10 | 426,556 | +0.28(+1.17%) |
Feb 19, 2019 | 24.05 | 24.11 | 23.72 | 23.82 | 462,059 | -0.26(-1.08%) |
Feb 15, 2019 | 23.26 | 24.09 | 23.02 | 24.08 | 487,654 | +1.06(+4.58%) |
Feb 14, 2019 | 23.05 | 23.28 | 22.78 | 23.02 | 342,550 | -0.14(-0.60%) |
Feb 13, 2019 | 23.39 | 23.50 | 23.10 | 23.16 | 318,400 | -0.06(-0.26%) |
Feb 12, 2019 | 22.85 | 23.30 | 22.80 | 23.22 | 337,122 | +0.49(+2.15%) |
Feb 11, 2019 | 22.66 | 22.80 | 22.47 | 22.73 | 323,335 | +0.27(+1.20%) |
Feb 08, 2019 | 23.39 | 23.48 | 22.32 | 22.46 | 442,865 | -1.18(-5.01%) |
Feb 07, 2019 | 23.82 | 23.90 | 23.03 | 23.65 | 549,176 | -0.21(-0.88%) |
Feb 06, 2019 | 23.70 | 25.32 | 23.57 | 23.86 | 821,784 | +0.47(+2.00%) |
Feb 05, 2019 | 23.21 | 23.88 | 23.17 | 23.39 | 468,135 | +0.10(+0.43%) |
Feb 04, 2019 | 22.85 | 23.32 | 22.76 | 23.29 | 378,992 | +0.38(+1.65%) |