Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.62 | 22.62 | 22.17 | 22.25 | 94,311 | -0.42(-1.85%) |
Apr 29, 2019 | 22.58 | 22.71 | 22.23 | 22.67 | 22,762 | +0.17(+0.74%) |
Apr 26, 2019 | 22.43 | 22.52 | 22.02 | 22.50 | 17,913 | +0.27(+1.23%) |
Apr 25, 2019 | 22.58 | 22.58 | 22.03 | 22.23 | 15,155 | -0.19(-0.83%) |
Apr 24, 2019 | 22.13 | 22.69 | 22.03 | 22.41 | 36,882 | +0.28(+1.28%) |
Apr 23, 2019 | 22.28 | 22.76 | 22.10 | 22.13 | 59,061 | -0.29(-1.31%) |
Apr 22, 2019 | 22.68 | 22.85 | 22.02 | 22.42 | 41,571 | -0.45(-1.97%) |
Apr 18, 2019 | 22.94 | 23.06 | 22.57 | 22.87 | 16,787 | -0.21(-0.93%) |
Apr 17, 2019 | 22.99 | 23.09 | 22.78 | 23.09 | 20,889 | +0.26(+1.16%) |
Apr 16, 2019 | 22.95 | 23.11 | 22.53 | 22.82 | 31,786 | -0.02(-0.09%) |
Apr 15, 2019 | 23.21 | 23.41 | 22.81 | 22.84 | 18,705 | -0.35(-1.52%) |
Apr 12, 2019 | 23.51 | 23.73 | 23.02 | 23.19 | 13,511 | -0.19(-0.79%) |
Apr 11, 2019 | 23.35 | 23.43 | 23.22 | 23.38 | 12,626 | +0.09(+0.38%) |
Apr 10, 2019 | 22.96 | 23.40 | 22.77 | 23.29 | 20,405 | +0.34(+1.49%) |
Apr 09, 2019 | 23.04 | 23.11 | 22.85 | 22.95 | 57,940 | -0.30(-1.30%) |
Apr 08, 2019 | 23.40 | 23.40 | 23.03 | 23.25 | 17,054 | -0.22(-0.96%) |
Apr 05, 2019 | 23.17 | 23.54 | 23.03 | 23.48 | 40,125 | +0.30(+1.31%) |
Apr 04, 2019 | 23.11 | 23.27 | 23.06 | 23.17 | 33,493 | +0.15(+0.64%) |
Apr 03, 2019 | 22.85 | 23.17 | 22.73 | 23.03 | 46,586 | +0.27(+1.20%) |
Apr 02, 2019 | 22.62 | 22.84 | 22.40 | 22.75 | 33,061 | +0.08(+0.34%) |
Apr 01, 2019 | 22.57 | 22.85 | 22.17 | 22.67 | 35,814 | +0.23(+1.04%) |
Mar 29, 2019 | 22.35 | 22.55 | 21.91 | 22.44 | 61,211 | +0.23(+1.06%) |
Mar 28, 2019 | 21.94 | 22.27 | 21.88 | 22.21 | 34,971 | +0.33(+1.52%) |
Mar 27, 2019 | 21.56 | 21.95 | 21.44 | 21.87 | 39,790 | +0.34(+1.59%) |
Mar 26, 2019 | 21.20 | 21.69 | 21.18 | 21.53 | 22,722 | +0.38(+1.80%) |
Mar 25, 2019 | 20.74 | 21.35 | 20.52 | 21.15 | 37,612 | +0.22(+1.07%) |
Mar 22, 2019 | 21.59 | 21.66 | 20.85 | 20.93 | 46,676 | -0.67(-3.12%) |
Mar 21, 2019 | 21.12 | 22.40 | 21.12 | 21.60 | 54,579 | +0.39(+1.84%) |
Mar 20, 2019 | 21.39 | 21.59 | 21.19 | 21.21 | 31,806 | -0.26(-1.23%) |
Mar 19, 2019 | 21.45 | 21.74 | 21.45 | 21.47 | 70,989 | +0.01(+0.05%) |
Mar 18, 2019 | 21.53 | 21.73 | 21.28 | 21.46 | 68,409 | -0.06(-0.27%) |
Mar 15, 2019 | 21.69 | 22.41 | 21.49 | 21.52 | 70,526 | -0.16(-0.72%) |
Mar 14, 2019 | 22.22 | 22.22 | 21.63 | 21.68 | 53,390 | -0.45(-2.03%) |
Mar 13, 2019 | 22.15 | 22.60 | 22.01 | 22.13 | 78,200 | +0.03(+0.13%) |
Mar 12, 2019 | 22.00 | 22.25 | 21.88 | 22.10 | 50,471 | +0.10(+0.44%) |
Mar 11, 2019 | 22.23 | 22.52 | 21.82 | 22.00 | 24,539 | -0.20(-0.88%) |
Mar 08, 2019 | 22.01 | 22.41 | 21.88 | 22.20 | 38,896 | -0.05(-0.22%) |
Mar 07, 2019 | 22.20 | 22.40 | 21.87 | 22.25 | 41,128 | -0.04(-0.18%) |
Mar 06, 2019 | 22.42 | 22.43 | 22.02 | 22.28 | 65,938 | -0.03(-0.13%) |
Mar 05, 2019 | 22.41 | 22.64 | 22.14 | 22.31 | 47,864 | -0.09(-0.39%) |
Mar 04, 2019 | 22.68 | 22.72 | 22.13 | 22.40 | 49,449 | -0.27(-1.20%) |
Mar 01, 2019 | 23.05 | 23.14 | 22.59 | 22.67 | 38,230 | -0.15(-0.64%) |
Feb 28, 2019 | 23.35 | 23.39 | 22.73 | 22.82 | 20,972 | -0.26(-1.14%) |
Feb 27, 2019 | 23.19 | 23.53 | 23.03 | 23.08 | 28,316 | -0.19(-0.80%) |
Feb 26, 2019 | 23.22 | 23.30 | 22.79 | 23.27 | 29,928 | -0.03(-0.13%) |
Feb 25, 2019 | 23.42 | 23.85 | 23.11 | 23.30 | 51,640 | -0.06(-0.25%) |
Feb 22, 2019 | 23.05 | 23.39 | 23.05 | 23.36 | 37,410 | +0.29(+1.27%) |
Feb 21, 2019 | 23.26 | 23.37 | 22.83 | 23.06 | 26,656 | -0.20(-0.84%) |
Feb 20, 2019 | 23.24 | 23.47 | 23.01 | 23.26 | 32,401 | +0.01(+0.04%) |
Feb 19, 2019 | 23.47 | 23.80 | 23.11 | 23.25 | 54,762 | -0.17(-0.71%) |
Feb 15, 2019 | 23.44 | 23.72 | 22.95 | 23.42 | 47,557 | +0.15(+0.63%) |
Feb 14, 2019 | 24.64 | 24.91 | 22.82 | 23.27 | 110,911 | -1.32(-5.36%) |
Feb 13, 2019 | 23.29 | 25.08 | 23.29 | 24.59 | 100,677 | +1.33(+5.70%) |
Feb 12, 2019 | 23.61 | 24.13 | 23.16 | 23.26 | 83,043 | +1.16(+5.25%) |
Feb 11, 2019 | 22.34 | 22.35 | 21.85 | 22.10 | 54,605 | -0.02(-0.09%) |
Feb 08, 2019 | 22.16 | 22.41 | 21.64 | 22.12 | 48,582 | -0.02(-0.09%) |
Feb 07, 2019 | 22.38 | 22.53 | 22.10 | 22.14 | 43,676 | -0.23(-1.05%) |
Feb 06, 2019 | 22.48 | 22.59 | 22.29 | 22.37 | 53,982 | -0.10(-0.43%) |
Feb 05, 2019 | 22.62 | 22.98 | 22.23 | 22.47 | 39,574 | -0.09(-0.39%) |
Feb 04, 2019 | 22.04 | 23.06 | 21.81 | 22.56 | 58,540 | +0.51(+2.30%) |