Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.41 | 23.41 | 22.73 | 23.03 | 459,575 | -0.42(-1.79%) |
Apr 29, 2019 | 22.92 | 23.54 | 22.73 | 23.45 | 371,448 | +0.65(+2.85%) |
Apr 26, 2019 | 22.80 | 23.09 | 22.62 | 22.80 | 733,700 | -0.09(-0.39%) |
Apr 25, 2019 | 23.26 | 23.29 | 22.87 | 22.89 | 453,196 | -0.47(-2.01%) |
Apr 24, 2019 | 23.03 | 23.83 | 22.91 | 23.36 | 295,628 | +0.26(+1.13%) |
Apr 23, 2019 | 22.89 | 23.36 | 22.83 | 23.10 | 315,303 | +0.27(+1.18%) |
Apr 22, 2019 | 23.08 | 23.21 | 22.53 | 22.83 | 448,417 | -0.33(-1.42%) |
Apr 18, 2019 | 23.11 | 23.57 | 22.88 | 23.16 | 421,600 | +0.03(+0.13%) |
Apr 17, 2019 | 23.04 | 23.19 | 22.76 | 23.13 | 323,127 | +0.13(+0.57%) |
Apr 16, 2019 | 23.16 | 23.48 | 22.97 | 23.00 | 497,569 | -0.06(-0.26%) |
Apr 15, 2019 | 22.99 | 23.27 | 22.99 | 23.06 | 178,611 | +0.05(+0.22%) |
Apr 12, 2019 | 22.94 | 23.49 | 22.83 | 23.01 | 196,300 | +0.09(+0.39%) |
Apr 11, 2019 | 23.19 | 23.36 | 22.83 | 22.92 | 199,576 | -0.24(-1.04%) |
Apr 10, 2019 | 22.73 | 23.25 | 22.73 | 23.16 | 158,323 | +0.48(+2.12%) |
Apr 09, 2019 | 22.41 | 22.71 | 22.33 | 22.68 | 202,178 | +0.18(+0.80%) |
Apr 08, 2019 | 22.30 | 22.55 | 22.09 | 22.50 | 176,430 | +0.19(+0.85%) |
Apr 05, 2019 | 22.25 | 22.45 | 22.11 | 22.31 | 462,300 | +0.11(+0.50%) |
Apr 04, 2019 | 22.00 | 22.52 | 21.79 | 22.20 | 326,719 | +0.20(+0.91%) |
Apr 03, 2019 | 22.16 | 22.27 | 21.88 | 22.00 | 249,610 | +0.00(+0.00%) |
Apr 02, 2019 | 22.09 | 22.41 | 21.79 | 22.00 | 309,991 | -0.08(-0.36%) |
Apr 01, 2019 | 21.89 | 22.24 | 21.58 | 22.08 | 536,509 | +0.33(+1.52%) |
Mar 29, 2019 | 21.84 | 21.90 | 21.47 | 21.75 | 398,000 | +0.06(+0.28%) |
Mar 28, 2019 | 21.76 | 21.90 | 21.39 | 21.69 | 397,408 | -0.07(-0.32%) |
Mar 27, 2019 | 22.02 | 22.17 | 21.76 | 21.76 | 515,922 | -0.34(-1.54%) |
Mar 26, 2019 | 22.19 | 22.69 | 22.09 | 22.10 | 443,714 | +0.04(+0.18%) |
Mar 25, 2019 | 21.89 | 22.36 | 21.89 | 22.06 | 399,649 | +0.20(+0.91%) |
Mar 22, 2019 | 22.07 | 22.15 | 21.50 | 21.86 | 462,500 | -0.36(-1.62%) |
Mar 21, 2019 | 22.18 | 22.49 | 21.90 | 22.22 | 398,345 | +0.01(+0.05%) |
Mar 20, 2019 | 22.67 | 22.67 | 22.10 | 22.21 | 558,126 | -0.55(-2.42%) |
Mar 19, 2019 | 23.45 | 23.47 | 22.72 | 22.76 | 400,118 | -0.64(-2.74%) |
Mar 18, 2019 | 22.88 | 23.57 | 22.80 | 23.40 | 1,249,044 | +1.40(+6.36%) |
Mar 15, 2019 | 22.48 | 22.60 | 22.00 | 22.00 | 772,700 | -0.59(-2.61%) |
Mar 14, 2019 | 23.05 | 23.20 | 22.59 | 22.59 | 411,968 | -0.43(-1.87%) |
Mar 13, 2019 | 23.17 | 23.32 | 22.84 | 23.02 | 395,693 | -0.04(-0.17%) |
Mar 12, 2019 | 23.03 | 23.44 | 22.99 | 23.06 | 284,140 | +0.03(+0.13%) |
Mar 11, 2019 | 22.89 | 23.25 | 22.67 | 23.03 | 275,972 | +0.11(+0.48%) |
Mar 08, 2019 | 22.90 | 23.11 | 22.79 | 22.92 | 233,300 | -0.06(-0.26%) |
Mar 07, 2019 | 23.23 | 23.26 | 22.86 | 22.98 | 199,966 | -0.26(-1.12%) |
Mar 06, 2019 | 23.31 | 23.62 | 23.20 | 23.24 | 209,082 | -0.09(-0.39%) |
Mar 05, 2019 | 23.45 | 23.68 | 23.27 | 23.33 | 282,748 | -0.17(-0.72%) |
Mar 04, 2019 | 24.22 | 24.22 | 23.39 | 23.50 | 225,014 | -0.69(-2.85%) |
Mar 01, 2019 | 24.28 | 24.79 | 24.11 | 24.19 | 309,500 | +0.05(+0.21%) |
Feb 28, 2019 | 24.24 | 24.84 | 24.06 | 24.14 | 470,211 | -0.08(-0.33%) |
Feb 27, 2019 | 23.81 | 24.24 | 23.55 | 24.22 | 333,967 | +0.29(+1.21%) |
Feb 26, 2019 | 23.51 | 24.23 | 23.21 | 23.93 | 633,990 | +0.47(+2.00%) |
Feb 25, 2019 | 24.42 | 24.42 | 23.46 | 23.46 | 568,361 | -0.82(-3.38%) |
Feb 22, 2019 | 23.69 | 24.36 | 23.69 | 24.28 | 403,800 | +0.58(+2.45%) |
Feb 21, 2019 | 23.40 | 23.76 | 23.33 | 23.70 | 297,592 | +0.25(+1.07%) |
Feb 20, 2019 | 23.01 | 23.71 | 22.95 | 23.45 | 496,732 | +0.40(+1.74%) |
Feb 19, 2019 | 22.98 | 23.40 | 22.98 | 23.05 | 496,794 | +0.10(+0.44%) |
Feb 15, 2019 | 22.87 | 23.33 | 22.72 | 22.95 | 918,200 | +0.22(+0.97%) |
Feb 14, 2019 | 22.68 | 22.98 | 22.20 | 22.73 | 537,082 | -0.10(-0.44%) |
Feb 13, 2019 | 22.69 | 22.98 | 22.50 | 22.83 | 412,168 | +0.34(+1.51%) |
Feb 12, 2019 | 22.63 | 22.77 | 22.27 | 22.49 | 512,192 | -0.01(-0.04%) |
Feb 11, 2019 | 22.97 | 23.05 | 22.40 | 22.50 | 302,601 | -0.38(-1.66%) |
Feb 08, 2019 | 22.80 | 23.01 | 22.58 | 22.88 | 287,600 | +0.02(+0.09%) |
Feb 07, 2019 | 21.93 | 22.98 | 21.69 | 22.86 | 582,567 | +0.81(+3.67%) |
Feb 06, 2019 | 22.37 | 22.45 | 21.74 | 22.05 | 393,156 | -0.39(-1.74%) |
Feb 05, 2019 | 21.87 | 24.19 | 21.50 | 22.44 | 1,151,849 | -0.56(-2.43%) |
Feb 04, 2019 | 22.48 | 23.23 | 22.43 | 23.00 | 781,069 | +0.59(+2.63%) |