Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.40 | 24.43 | 23.61 | 24.12 | 615,736 | +0.01(+0.04%) |
Apr 29, 2019 | 23.70 | 24.21 | 23.59 | 24.11 | 341,588 | +0.44(+1.86%) |
Apr 26, 2019 | 23.26 | 23.70 | 23.04 | 23.67 | 282,800 | +0.38(+1.63%) |
Apr 25, 2019 | 23.17 | 23.55 | 23.10 | 23.29 | 429,820 | +0.14(+0.60%) |
Apr 24, 2019 | 23.33 | 23.50 | 22.71 | 23.15 | 497,088 | -0.02(-0.09%) |
Apr 23, 2019 | 23.66 | 23.95 | 23.11 | 23.17 | 356,418 | -0.49(-2.07%) |
Apr 22, 2019 | 23.23 | 23.71 | 23.17 | 23.66 | 372,520 | +0.60(+2.60%) |
Apr 18, 2019 | 23.03 | 23.53 | 22.92 | 23.06 | 270,200 | +0.04(+0.17%) |
Apr 17, 2019 | 23.44 | 23.46 | 22.86 | 23.02 | 499,157 | -0.20(-0.86%) |
Apr 16, 2019 | 23.21 | 23.25 | 22.79 | 23.22 | 313,045 | +0.06(+0.26%) |
Apr 15, 2019 | 23.33 | 23.57 | 23.00 | 23.16 | 296,733 | -0.17(-0.73%) |
Apr 12, 2019 | 23.53 | 23.53 | 23.05 | 23.33 | 348,200 | +0.19(+0.82%) |
Apr 11, 2019 | 23.44 | 23.64 | 22.87 | 23.14 | 431,739 | -0.31(-1.32%) |
Apr 10, 2019 | 22.79 | 23.62 | 22.79 | 23.45 | 505,926 | +0.76(+3.35%) |
Apr 09, 2019 | 22.70 | 23.05 | 22.49 | 22.69 | 385,574 | -0.03(-0.13%) |
Apr 08, 2019 | 23.38 | 23.72 | 22.57 | 22.72 | 489,894 | -0.55(-2.36%) |
Apr 05, 2019 | 22.59 | 23.30 | 22.59 | 23.27 | 837,900 | +0.77(+3.42%) |
Apr 04, 2019 | 22.10 | 22.82 | 22.10 | 22.50 | 423,467 | +0.52(+2.37%) |
Apr 03, 2019 | 21.94 | 23.00 | 21.89 | 21.98 | 454,370 | +0.17(+0.78%) |
Apr 02, 2019 | 21.97 | 22.40 | 21.70 | 21.81 | 583,586 | -0.12(-0.55%) |
Apr 01, 2019 | 22.14 | 22.14 | 21.42 | 21.93 | 643,800 | -0.03(-0.14%) |
Mar 29, 2019 | 22.58 | 22.84 | 21.81 | 21.96 | 820,500 | -0.56(-2.49%) |
Mar 28, 2019 | 22.84 | 23.30 | 22.21 | 22.52 | 551,657 | -0.39(-1.70%) |
Mar 27, 2019 | 22.67 | 23.31 | 22.67 | 22.91 | 459,231 | +0.19(+0.84%) |
Mar 26, 2019 | 22.50 | 22.88 | 22.18 | 22.72 | 531,647 | +0.40(+1.79%) |
Mar 25, 2019 | 22.27 | 22.59 | 22.05 | 22.32 | 558,303 | -0.06(-0.27%) |
Mar 22, 2019 | 22.53 | 22.91 | 22.38 | 22.38 | 484,000 | -0.29(-1.28%) |
Mar 21, 2019 | 22.50 | 22.80 | 22.18 | 22.67 | 565,790 | +0.19(+0.85%) |
Mar 20, 2019 | 22.69 | 22.89 | 22.40 | 22.48 | 491,882 | -0.26(-1.14%) |
Mar 19, 2019 | 23.47 | 23.74 | 22.67 | 22.74 | 518,807 | -0.65(-2.78%) |
Mar 18, 2019 | 23.24 | 23.70 | 23.06 | 23.39 | 572,800 | +0.15(+0.65%) |
Mar 15, 2019 | 23.82 | 24.37 | 22.99 | 23.24 | 1,591,600 | -0.69(-2.88%) |
Mar 14, 2019 | 24.17 | 24.35 | 23.48 | 23.93 | 603,297 | -0.25(-1.03%) |
Mar 13, 2019 | 23.60 | 24.22 | 23.56 | 24.18 | 662,350 | +0.60(+2.54%) |
Mar 12, 2019 | 23.27 | 24.06 | 23.27 | 23.58 | 527,898 | +0.33(+1.42%) |
Mar 11, 2019 | 23.61 | 23.97 | 23.09 | 23.25 | 997,990 | +0.16(+0.69%) |
Mar 08, 2019 | 23.31 | 23.50 | 21.97 | 23.09 | 776,200 | -0.40(-1.70%) |
Mar 07, 2019 | 24.00 | 24.11 | 23.35 | 23.49 | 657,378 | -0.51(-2.13%) |
Mar 06, 2019 | 26.25 | 26.25 | 23.42 | 24.00 | 1,161,447 | -2.78(-10.38%) |
Mar 05, 2019 | 26.84 | 27.11 | 26.57 | 26.78 | 634,124 | -0.05(-0.19%) |
Mar 04, 2019 | 26.59 | 26.92 | 25.89 | 26.83 | 482,684 | +0.36(+1.36%) |
Mar 01, 2019 | 26.65 | 26.90 | 26.18 | 26.47 | 448,800 | -0.10(-0.38%) |
Feb 28, 2019 | 26.87 | 27.12 | 26.34 | 26.57 | 567,402 | -0.32(-1.19%) |
Feb 27, 2019 | 26.75 | 27.20 | 26.39 | 26.89 | 271,675 | +0.25(+0.94%) |
Feb 26, 2019 | 26.50 | 27.00 | 26.35 | 26.64 | 467,137 | +0.13(+0.49%) |
Feb 25, 2019 | 27.01 | 27.29 | 26.09 | 26.51 | 410,427 | -0.40(-1.49%) |
Feb 22, 2019 | 26.62 | 27.12 | 26.37 | 26.91 | 439,300 | +0.34(+1.28%) |
Feb 21, 2019 | 26.47 | 26.84 | 26.30 | 26.57 | 324,282 | +0.10(+0.38%) |
Feb 20, 2019 | 26.41 | 26.87 | 26.17 | 26.47 | 565,734 | +0.06(+0.23%) |
Feb 19, 2019 | 26.45 | 26.48 | 25.64 | 26.41 | 414,482 | -0.01(-0.04%) |
Feb 15, 2019 | 26.43 | 26.65 | 26.32 | 26.42 | 389,300 | -0.01(-0.04%) |
Feb 14, 2019 | 26.66 | 27.00 | 26.18 | 26.43 | 454,351 | -0.16(-0.60%) |
Feb 13, 2019 | 26.04 | 26.76 | 26.04 | 26.59 | 450,506 | +0.58(+2.23%) |
Feb 12, 2019 | 26.63 | 27.53 | 25.77 | 26.01 | 661,617 | -0.37(-1.40%) |
Feb 11, 2019 | 26.28 | 26.45 | 25.54 | 26.38 | 425,315 | +0.03(+0.11%) |
Feb 08, 2019 | 27.79 | 27.85 | 26.25 | 26.35 | 630,500 | -1.50(-5.39%) |
Feb 07, 2019 | 28.08 | 28.46 | 27.64 | 27.85 | 401,183 | -0.27(-0.96%) |
Feb 06, 2019 | 28.35 | 28.85 | 28.05 | 28.12 | 437,273 | -0.24(-0.85%) |
Feb 05, 2019 | 28.50 | 28.58 | 28.04 | 28.36 | 252,850 | -0.19(-0.67%) |
Feb 04, 2019 | 28.64 | 29.50 | 28.12 | 28.55 | 322,572 | -0.13(-0.45%) |