Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.35 | 23.35 | 22.43 | 22.50 | 155,349 | -0.70(-3.02%) |
Apr 29, 2019 | 22.97 | 23.44 | 22.97 | 23.20 | 125,634 | +0.21(+0.91%) |
Apr 26, 2019 | 23.01 | 23.12 | 22.63 | 22.99 | 167,100 | -0.17(-0.73%) |
Apr 25, 2019 | 23.39 | 23.70 | 23.10 | 23.16 | 106,885 | -0.29(-1.24%) |
Apr 24, 2019 | 24.37 | 24.37 | 23.43 | 23.45 | 129,234 | -0.95(-3.89%) |
Apr 23, 2019 | 23.92 | 24.42 | 23.70 | 24.40 | 268,238 | +0.50(+2.09%) |
Apr 22, 2019 | 23.62 | 24.09 | 23.46 | 23.90 | 90,168 | +0.47(+2.01%) |
Apr 18, 2019 | 24.22 | 24.25 | 23.39 | 23.43 | 92,800 | -0.73(-3.02%) |
Apr 17, 2019 | 24.94 | 24.96 | 24.16 | 24.16 | 112,624 | -0.57(-2.30%) |
Apr 16, 2019 | 24.65 | 24.92 | 24.50 | 24.73 | 143,741 | +0.23(+0.94%) |
Apr 15, 2019 | 24.60 | 24.75 | 24.26 | 24.50 | 126,249 | -0.05(-0.20%) |
Apr 12, 2019 | 24.14 | 24.56 | 23.85 | 24.55 | 150,800 | +0.74(+3.11%) |
Apr 11, 2019 | 23.78 | 23.94 | 23.52 | 23.81 | 159,304 | +0.01(+0.04%) |
Apr 10, 2019 | 23.57 | 23.88 | 23.47 | 23.80 | 165,523 | +0.26(+1.10%) |
Apr 09, 2019 | 23.97 | 23.97 | 23.38 | 23.54 | 253,079 | -0.60(-2.49%) |
Apr 08, 2019 | 24.00 | 24.50 | 23.91 | 24.14 | 275,997 | +0.13(+0.54%) |
Apr 05, 2019 | 23.36 | 24.61 | 23.32 | 24.01 | 224,900 | +0.77(+3.31%) |
Apr 04, 2019 | 23.42 | 23.47 | 22.92 | 23.24 | 175,520 | -0.14(-0.60%) |
Apr 03, 2019 | 23.63 | 23.84 | 23.33 | 23.38 | 112,609 | -0.03(-0.13%) |
Apr 02, 2019 | 23.74 | 23.86 | 23.38 | 23.41 | 151,113 | -0.27(-1.14%) |
Apr 01, 2019 | 23.42 | 23.73 | 23.32 | 23.68 | 134,232 | +0.49(+2.11%) |
Mar 29, 2019 | 23.44 | 23.53 | 22.59 | 23.19 | 198,400 | +0.02(+0.09%) |
Mar 28, 2019 | 22.51 | 23.25 | 22.33 | 23.17 | 91,079 | +0.63(+2.80%) |
Mar 27, 2019 | 22.81 | 22.85 | 22.34 | 22.54 | 74,702 | +0.03(+0.13%) |
Mar 26, 2019 | 22.50 | 22.87 | 22.31 | 22.51 | 78,389 | +0.20(+0.90%) |
Mar 25, 2019 | 21.97 | 22.44 | 21.81 | 22.31 | 107,704 | +0.19(+0.86%) |
Mar 22, 2019 | 23.26 | 23.26 | 22.00 | 22.12 | 181,500 | -1.42(-6.03%) |
Mar 21, 2019 | 24.30 | 24.30 | 23.50 | 23.54 | 131,921 | -0.88(-3.60%) |
Mar 20, 2019 | 24.52 | 24.70 | 24.02 | 24.42 | 219,051 | -0.05(-0.20%) |
Mar 19, 2019 | 24.73 | 24.85 | 24.31 | 24.47 | 229,364 | +0.12(+0.49%) |
Mar 18, 2019 | 23.77 | 24.36 | 23.44 | 24.35 | 215,779 | +0.63(+2.66%) |
Mar 15, 2019 | 23.79 | 23.83 | 23.05 | 23.72 | 521,700 | -0.05(-0.21%) |
Mar 14, 2019 | 23.67 | 24.15 | 23.67 | 23.77 | 226,951 | +0.10(+0.42%) |
Mar 13, 2019 | 23.37 | 23.92 | 23.26 | 23.67 | 148,551 | +0.62(+2.69%) |
Mar 12, 2019 | 22.63 | 23.10 | 22.63 | 23.05 | 185,845 | +0.65(+2.90%) |
Mar 11, 2019 | 21.38 | 22.43 | 21.38 | 22.40 | 171,325 | +1.12(+5.26%) |
Mar 08, 2019 | 22.00 | 22.02 | 21.03 | 21.28 | 142,600 | -0.99(-4.45%) |
Mar 07, 2019 | 22.74 | 23.04 | 22.22 | 22.27 | 117,011 | -0.46(-2.02%) |
Mar 06, 2019 | 23.55 | 23.67 | 22.65 | 22.73 | 129,254 | -1.02(-4.29%) |
Mar 05, 2019 | 23.74 | 24.05 | 23.41 | 23.75 | 139,658 | +0.17(+0.72%) |
Mar 04, 2019 | 23.56 | 23.82 | 23.32 | 23.58 | 185,316 | +0.07(+0.30%) |
Mar 01, 2019 | 23.01 | 23.80 | 22.82 | 23.51 | 233,700 | +0.57(+2.48%) |
Feb 28, 2019 | 23.01 | 23.13 | 22.61 | 22.94 | 156,874 | -0.06(-0.26%) |
Feb 27, 2019 | 23.11 | 23.39 | 22.86 | 23.00 | 133,809 | +0.10(+0.44%) |
Feb 26, 2019 | 23.30 | 23.37 | 22.48 | 22.90 | 264,740 | -0.25(-1.08%) |
Feb 25, 2019 | 23.29 | 23.67 | 23.06 | 23.15 | 122,599 | -0.23(-0.98%) |
Feb 22, 2019 | 23.33 | 23.47 | 23.10 | 23.38 | 109,700 | +0.24(+1.04%) |
Feb 21, 2019 | 23.27 | 23.32 | 22.87 | 23.14 | 103,614 | -0.22(-0.94%) |
Feb 20, 2019 | 23.55 | 24.00 | 22.97 | 23.36 | 443,774 | -0.12(-0.51%) |
Feb 19, 2019 | 23.00 | 23.70 | 23.00 | 23.48 | 227,490 | +0.43(+1.87%) |
Feb 15, 2019 | 22.31 | 23.08 | 22.31 | 23.05 | 207,200 | +0.89(+4.02%) |
Feb 14, 2019 | 21.77 | 22.28 | 21.55 | 22.16 | 148,103 | +0.32(+1.47%) |
Feb 13, 2019 | 21.49 | 21.93 | 21.49 | 21.84 | 135,222 | +0.40(+1.87%) |
Feb 12, 2019 | 21.43 | 21.66 | 21.11 | 21.44 | 259,607 | +0.22(+1.04%) |
Feb 11, 2019 | 20.78 | 21.33 | 20.64 | 21.22 | 101,065 | +0.32(+1.53%) |
Feb 08, 2019 | 20.63 | 20.96 | 20.00 | 20.90 | 131,600 | +0.12(+0.58%) |
Feb 07, 2019 | 21.78 | 21.90 | 20.66 | 20.78 | 82,402 | -1.20(-5.46%) |
Feb 06, 2019 | 21.97 | 22.25 | 21.76 | 21.98 | 97,450 | -0.04(-0.18%) |
Feb 05, 2019 | 22.23 | 22.41 | 21.84 | 22.02 | 72,531 | -0.15(-0.68%) |
Feb 04, 2019 | 21.91 | 22.33 | 21.76 | 22.17 | 67,806 | +0.13(+0.59%) |