Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.82 | 22.92 | 22.29 | 22.53 | 750,009 | -0.26(-1.13%) |
Apr 29, 2019 | 22.66 | 22.95 | 22.43 | 22.79 | 505,354 | +0.10(+0.45%) |
Apr 26, 2019 | 22.92 | 23.07 | 22.53 | 22.69 | 605,607 | -0.06(-0.28%) |
Apr 25, 2019 | 22.52 | 22.78 | 22.35 | 22.75 | 747,177 | +0.65(+2.95%) |
Apr 24, 2019 | 22.39 | 22.44 | 21.90 | 22.10 | 574,963 | -0.38(-1.67%) |
Apr 23, 2019 | 22.42 | 22.72 | 22.19 | 22.48 | 959,873 | +0.24(+1.07%) |
Apr 22, 2019 | 21.87 | 22.61 | 21.84 | 22.24 | 832,554 | +0.43(+1.98%) |
Apr 18, 2019 | 21.21 | 22.03 | 21.13 | 21.81 | 463,688 | +0.65(+3.08%) |
Apr 17, 2019 | 21.62 | 21.65 | 20.90 | 21.16 | 881,042 | -0.54(-2.49%) |
Apr 16, 2019 | 21.60 | 22.06 | 21.60 | 21.70 | 448,877 | -0.01(-0.04%) |
Apr 15, 2019 | 21.53 | 21.76 | 21.22 | 21.71 | 533,734 | +0.37(+1.72%) |
Apr 12, 2019 | 21.48 | 21.58 | 21.13 | 21.34 | 520,696 | -0.23(-1.06%) |
Apr 11, 2019 | 21.66 | 21.91 | 21.34 | 21.57 | 328,369 | -0.26(-1.18%) |
Apr 10, 2019 | 21.77 | 21.95 | 21.73 | 21.83 | 293,388 | +0.20(+0.93%) |
Apr 09, 2019 | 21.93 | 21.96 | 21.50 | 21.62 | 386,317 | -0.48(-2.16%) |
Apr 08, 2019 | 22.01 | 22.16 | 21.78 | 22.10 | 746,123 | +0.13(+0.58%) |
Apr 05, 2019 | 22.14 | 22.28 | 21.89 | 21.97 | 572,798 | -0.09(-0.42%) |
Apr 04, 2019 | 21.56 | 22.14 | 21.56 | 22.06 | 536,555 | +0.43(+1.99%) |
Apr 03, 2019 | 22.23 | 22.30 | 21.61 | 21.63 | 643,800 | -0.34(-1.55%) |
Apr 02, 2019 | 21.91 | 22.05 | 21.77 | 21.97 | 488,211 | +0.24(+1.10%) |
Apr 01, 2019 | 21.68 | 21.79 | 21.55 | 21.73 | 624,160 | +0.38(+1.76%) |
Mar 29, 2019 | 21.57 | 21.61 | 21.34 | 21.36 | 543,913 | +0.07(+0.34%) |
Mar 28, 2019 | 20.26 | 21.47 | 20.22 | 21.28 | 696,075 | +0.80(+3.90%) |
Mar 27, 2019 | 21.05 | 21.24 | 20.36 | 20.49 | 1,021,559 | -1.54(-7.00%) |
Mar 26, 2019 | 21.96 | 22.11 | 21.43 | 22.03 | 560,397 | +0.38(+1.74%) |
Mar 25, 2019 | 21.39 | 21.83 | 21.38 | 21.65 | 596,764 | +0.23(+1.07%) |
Mar 22, 2019 | 21.61 | 21.82 | 21.16 | 21.42 | 603,318 | -1.12(-4.97%) |
Mar 21, 2019 | 23.04 | 23.05 | 22.05 | 22.54 | 770,475 | -0.65(-2.81%) |
Mar 20, 2019 | 23.15 | 23.49 | 22.94 | 23.19 | 360,873 | -0.14(-0.59%) |
Mar 19, 2019 | 23.22 | 23.78 | 23.11 | 23.33 | 694,943 | +0.33(+1.44%) |
Mar 18, 2019 | 22.32 | 23.00 | 22.32 | 23.00 | 982,930 | +0.81(+3.64%) |
Mar 15, 2019 | 22.36 | 22.44 | 22.16 | 22.19 | 410,714 | -0.04(-0.17%) |
Mar 14, 2019 | 22.25 | 22.41 | 22.04 | 22.23 | 421,326 | -0.14(-0.62%) |
Mar 13, 2019 | 22.13 | 22.46 | 21.88 | 22.37 | 556,907 | +0.16(+0.70%) |
Mar 12, 2019 | 22.45 | 22.46 | 22.09 | 22.21 | 1,339,040 | -0.07(-0.33%) |
Mar 11, 2019 | 22.09 | 22.50 | 22.05 | 22.28 | 1,304,267 | +0.45(+2.06%) |
Mar 08, 2019 | 21.56 | 21.94 | 21.30 | 21.83 | 1,514,999 | +0.48(+2.23%) |
Mar 07, 2019 | 22.02 | 22.02 | 21.23 | 21.36 | 503,330 | -0.48(-2.18%) |
Mar 06, 2019 | 22.53 | 22.65 | 21.68 | 21.83 | 777,244 | -0.70(-3.09%) |
Mar 05, 2019 | 22.46 | 22.75 | 22.43 | 22.53 | 446,657 | +0.07(+0.33%) |
Mar 04, 2019 | 22.56 | 22.71 | 22.22 | 22.46 | 392,445 | -0.11(-0.49%) |
Mar 01, 2019 | 22.72 | 22.79 | 22.40 | 22.57 | 414,311 | -0.09(-0.40%) |
Feb 28, 2019 | 23.15 | 23.16 | 22.63 | 22.66 | 570,630 | -0.36(-1.55%) |
Feb 27, 2019 | 23.14 | 23.16 | 22.80 | 23.02 | 362,348 | -0.19(-0.83%) |
Feb 26, 2019 | 23.39 | 23.50 | 23.11 | 23.21 | 610,375 | -0.17(-0.75%) |
Feb 25, 2019 | 23.63 | 23.67 | 23.35 | 23.39 | 966,955 | +0.15(+0.63%) |
Feb 22, 2019 | 23.24 | 23.36 | 23.16 | 23.24 | 662,287 | -0.13(-0.55%) |
Feb 21, 2019 | 23.60 | 23.70 | 23.22 | 23.37 | 665,376 | -0.47(-1.96%) |
Feb 20, 2019 | 24.10 | 24.25 | 23.70 | 23.83 | 656,807 | -0.25(-1.03%) |
Feb 19, 2019 | 23.83 | 24.28 | 23.81 | 24.08 | 496,859 | +0.27(+1.12%) |
Feb 15, 2019 | 23.87 | 23.91 | 23.52 | 23.82 | 445,594 | +0.18(+0.78%) |
Feb 14, 2019 | 22.86 | 23.88 | 22.83 | 23.63 | 753,551 | +0.58(+2.51%) |
Feb 13, 2019 | 23.46 | 23.61 | 22.95 | 23.05 | 424,054 | -0.60(-2.52%) |
Feb 12, 2019 | 23.16 | 23.91 | 23.14 | 23.65 | 637,979 | +0.99(+4.37%) |
Feb 11, 2019 | 22.77 | 22.86 | 22.53 | 22.66 | 439,227 | -0.36(-1.55%) |
Feb 08, 2019 | 23.18 | 23.19 | 22.65 | 23.02 | 530,397 | -0.17(-0.71%) |
Feb 07, 2019 | 23.48 | 23.48 | 22.88 | 23.18 | 927,810 | -0.28(-1.21%) |
Feb 06, 2019 | 23.47 | 23.77 | 23.34 | 23.47 | 670,395 | -0.71(-2.92%) |
Feb 05, 2019 | 24.14 | 24.37 | 24.09 | 24.17 | 496,578 | +0.14(+0.57%) |
Feb 04, 2019 | 23.91 | 24.25 | 23.78 | 24.04 | 645,231 | -0.14(-0.57%) |