Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.54 | 22.77 | 22.33 | 22.60 | 41,916 | +0.12(+0.55%) |
Apr 29, 2019 | 22.98 | 22.98 | 22.30 | 22.47 | 21,265 | -0.32(-1.38%) |
Apr 26, 2019 | 22.62 | 23.07 | 22.45 | 22.79 | 37,478 | +0.08(+0.33%) |
Apr 25, 2019 | 22.20 | 22.73 | 22.20 | 22.71 | 14,007 | +0.56(+2.53%) |
Apr 24, 2019 | 22.18 | 22.21 | 22.07 | 22.15 | 9,561 | -0.09(-0.39%) |
Apr 23, 2019 | 22.67 | 22.67 | 22.00 | 22.24 | 26,491 | -0.32(-1.42%) |
Apr 22, 2019 | 23.39 | 23.39 | 22.49 | 22.56 | 39,135 | -0.67(-2.87%) |
Apr 18, 2019 | 23.20 | 23.31 | 23.13 | 23.23 | 22,076 | +0.01(+0.05%) |
Apr 17, 2019 | 23.15 | 23.40 | 23.15 | 23.22 | 25,186 | +0.40(+1.74%) |
Apr 16, 2019 | 23.10 | 23.47 | 22.82 | 22.82 | 36,824 | -0.27(-1.19%) |
Apr 15, 2019 | 23.26 | 23.34 | 23.02 | 23.09 | 24,160 | -0.16(-0.70%) |
Apr 12, 2019 | 23.26 | 23.58 | 23.13 | 23.26 | 23,274 | +0.02(+0.08%) |
Apr 11, 2019 | 23.02 | 23.31 | 23.02 | 23.24 | 19,827 | +0.22(+0.96%) |
Apr 10, 2019 | 22.79 | 23.02 | 22.62 | 23.02 | 34,529 | +0.17(+0.74%) |
Apr 09, 2019 | 22.96 | 22.96 | 22.61 | 22.85 | 47,784 | +0.18(+0.77%) |
Apr 08, 2019 | 22.50 | 23.04 | 22.50 | 22.67 | 21,463 | +0.04(+0.18%) |
Apr 05, 2019 | 22.34 | 22.78 | 22.33 | 22.63 | 12,492 | +0.35(+1.57%) |
Apr 04, 2019 | 22.19 | 22.40 | 22.19 | 22.28 | 11,366 | -0.09(-0.39%) |
Apr 03, 2019 | 22.44 | 22.85 | 22.30 | 22.37 | 35,264 | +0.02(+0.10%) |
Apr 02, 2019 | 23.26 | 23.29 | 22.25 | 22.34 | 37,020 | -0.85(-3.68%) |
Apr 01, 2019 | 23.17 | 23.37 | 22.92 | 23.20 | 68,851 | +0.08(+0.34%) |
Mar 29, 2019 | 22.50 | 23.33 | 22.50 | 23.12 | 75,984 | +0.62(+2.77%) |
Mar 28, 2019 | 21.82 | 22.50 | 21.82 | 22.50 | 23,223 | +0.68(+3.11%) |
Mar 27, 2019 | 21.77 | 21.87 | 21.52 | 21.82 | 46,983 | +0.05(+0.24%) |
Mar 26, 2019 | 21.49 | 21.87 | 21.35 | 21.77 | 58,790 | +0.19(+0.89%) |
Mar 25, 2019 | 21.15 | 21.57 | 20.79 | 21.57 | 16,962 | +0.33(+1.54%) |
Mar 22, 2019 | 21.42 | 21.53 | 20.97 | 21.25 | 19,509 | -0.08(-0.38%) |
Mar 21, 2019 | 21.36 | 22.02 | 21.33 | 21.33 | 25,042 | -0.06(-0.30%) |
Mar 20, 2019 | 21.42 | 21.51 | 21.11 | 21.39 | 12,571 | +0.03(+0.14%) |
Mar 19, 2019 | 21.45 | 21.65 | 21.23 | 21.36 | 15,455 | +0.11(+0.49%) |
Mar 18, 2019 | 20.93 | 21.40 | 20.87 | 21.26 | 17,286 | +0.44(+2.13%) |
Mar 15, 2019 | 21.05 | 21.05 | 20.80 | 20.81 | 14,375 | -0.11(-0.50%) |
Mar 14, 2019 | 21.05 | 21.25 | 20.91 | 20.92 | 22,665 | -0.09(-0.42%) |
Mar 13, 2019 | 20.07 | 21.01 | 20.01 | 21.01 | 26,389 | +1.09(+5.49%) |
Mar 12, 2019 | 20.12 | 20.12 | 19.70 | 19.91 | 42,179 | -0.01(-0.06%) |
Mar 11, 2019 | 19.87 | 20.33 | 19.87 | 19.93 | 28,511 | -0.09(-0.47%) |
Mar 08, 2019 | 20.15 | 20.16 | 19.83 | 20.02 | 16,600 | -0.13(-0.64%) |
Mar 07, 2019 | 20.69 | 20.86 | 20.05 | 20.15 | 21,136 | -0.61(-2.93%) |
Mar 06, 2019 | 20.88 | 20.88 | 20.60 | 20.76 | 23,332 | -0.11(-0.50%) |
Mar 05, 2019 | 21.50 | 21.50 | 20.77 | 20.86 | 44,721 | -0.34(-1.63%) |
Mar 04, 2019 | 21.71 | 21.85 | 21.07 | 21.21 | 29,517 | -0.32(-1.49%) |
Mar 01, 2019 | 21.77 | 21.88 | 21.39 | 21.53 | 39,532 | -0.16(-0.75%) |
Feb 28, 2019 | 21.51 | 21.91 | 21.43 | 21.69 | 33,439 | +0.04(+0.19%) |
Feb 27, 2019 | 21.43 | 21.65 | 21.43 | 21.65 | 15,540 | +0.26(+1.22%) |
Feb 26, 2019 | 21.67 | 21.67 | 21.21 | 21.39 | 42,844 | -0.54(-2.47%) |
Feb 25, 2019 | 21.27 | 21.93 | 21.15 | 21.93 | 47,769 | +0.87(+4.12%) |
Feb 22, 2019 | 20.72 | 21.26 | 20.72 | 21.06 | 42,094 | +0.16(+0.75%) |
Feb 21, 2019 | 21.35 | 21.35 | 20.86 | 20.91 | 16,999 | -0.34(-1.59%) |
Feb 20, 2019 | 20.86 | 21.39 | 20.86 | 21.24 | 24,299 | +0.34(+1.61%) |
Feb 19, 2019 | 20.99 | 21.20 | 20.81 | 20.91 | 10,262 | +0.08(+0.36%) |
Feb 15, 2019 | 21.42 | 21.42 | 20.81 | 20.83 | 15,978 | +0.13(+0.65%) |
Feb 14, 2019 | 20.20 | 21.00 | 20.20 | 20.70 | 47,011 | +0.57(+2.83%) |
Feb 13, 2019 | 20.35 | 20.35 | 20.03 | 20.13 | 26,828 | -0.17(-0.86%) |
Feb 12, 2019 | 19.45 | 20.31 | 19.45 | 20.30 | 30,622 | +0.86(+4.43%) |
Feb 11, 2019 | 19.84 | 19.90 | 19.32 | 19.44 | 28,436 | -0.20(-1.04%) |
Feb 08, 2019 | 19.43 | 19.99 | 18.87 | 19.64 | 87,280 | +0.58(+3.05%) |
Feb 07, 2019 | 19.24 | 19.24 | 18.56 | 19.06 | 33,049 | -0.17(-0.91%) |
Feb 06, 2019 | 19.39 | 19.47 | 19.14 | 19.24 | 20,816 | +0.13(+0.67%) |
Feb 05, 2019 | 19.11 | 19.47 | 19.11 | 19.11 | 16,153 | +0.00(+0.00%) |
Feb 04, 2019 | 19.18 | 19.18 | 18.94 | 19.11 | 7,202 | -0.16(-0.82%) |