Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.53 | 22.76 | 22.32 | 22.58 | 41,944 | +0.12(+0.55%) |
Apr 29, 2019 | 22.96 | 22.96 | 22.29 | 22.46 | 21,279 | -0.32(-1.38%) |
Apr 26, 2019 | 22.60 | 23.05 | 22.44 | 22.77 | 37,503 | +0.08(+0.33%) |
Apr 25, 2019 | 22.19 | 22.72 | 22.19 | 22.70 | 14,016 | +0.56(+2.53%) |
Apr 24, 2019 | 22.17 | 22.20 | 22.06 | 22.14 | 9,567 | -0.09(-0.39%) |
Apr 23, 2019 | 22.66 | 22.66 | 21.99 | 22.22 | 26,509 | -0.32(-1.42%) |
Apr 22, 2019 | 23.38 | 23.38 | 22.48 | 22.55 | 39,161 | -0.67(-2.87%) |
Apr 18, 2019 | 23.18 | 23.29 | 23.11 | 23.21 | 22,091 | +0.01(+0.05%) |
Apr 17, 2019 | 23.13 | 23.38 | 23.13 | 23.20 | 25,202 | +0.40(+1.74%) |
Apr 16, 2019 | 23.08 | 23.45 | 22.80 | 22.80 | 36,849 | -0.27(-1.19%) |
Apr 15, 2019 | 23.24 | 23.32 | 23.00 | 23.08 | 24,177 | -0.16(-0.70%) |
Apr 12, 2019 | 23.24 | 23.56 | 23.11 | 23.24 | 23,290 | +0.02(+0.08%) |
Apr 11, 2019 | 23.00 | 23.30 | 23.00 | 23.22 | 19,841 | +0.22(+0.96%) |
Apr 10, 2019 | 22.77 | 23.00 | 22.60 | 23.00 | 34,553 | +0.17(+0.74%) |
Apr 09, 2019 | 22.94 | 22.94 | 22.60 | 22.83 | 47,816 | +0.18(+0.77%) |
Apr 08, 2019 | 22.49 | 23.02 | 22.49 | 22.66 | 21,478 | +0.04(+0.18%) |
Apr 05, 2019 | 22.33 | 22.76 | 22.32 | 22.62 | 12,501 | +0.35(+1.57%) |
Apr 04, 2019 | 22.17 | 22.38 | 22.17 | 22.27 | 11,374 | -0.09(-0.39%) |
Apr 03, 2019 | 22.42 | 22.84 | 22.28 | 22.35 | 35,287 | +0.02(+0.10%) |
Apr 02, 2019 | 23.25 | 23.28 | 22.23 | 22.33 | 37,044 | -0.85(-3.68%) |
Apr 01, 2019 | 23.15 | 23.36 | 22.90 | 23.18 | 68,897 | +0.08(+0.34%) |
Mar 29, 2019 | 22.48 | 23.32 | 22.48 | 23.10 | 76,035 | +0.62(+2.77%) |
Mar 28, 2019 | 21.81 | 22.48 | 21.80 | 22.48 | 23,238 | +0.68(+3.11%) |
Mar 27, 2019 | 21.75 | 21.86 | 21.50 | 21.80 | 47,015 | +0.05(+0.24%) |
Mar 26, 2019 | 21.47 | 21.86 | 21.33 | 21.75 | 58,829 | +0.19(+0.89%) |
Mar 25, 2019 | 21.14 | 21.56 | 20.78 | 21.56 | 16,974 | +0.33(+1.54%) |
Mar 22, 2019 | 21.41 | 21.51 | 20.95 | 21.23 | 19,522 | -0.08(-0.38%) |
Mar 21, 2019 | 21.35 | 22.00 | 21.31 | 21.31 | 25,059 | -0.06(-0.30%) |
Mar 20, 2019 | 21.40 | 21.49 | 21.09 | 21.38 | 12,580 | +0.03(+0.14%) |
Mar 19, 2019 | 21.43 | 21.64 | 21.21 | 21.35 | 15,465 | +0.11(+0.49%) |
Mar 18, 2019 | 20.92 | 21.39 | 20.85 | 21.24 | 17,297 | +0.44(+2.13%) |
Mar 15, 2019 | 21.04 | 21.04 | 20.79 | 20.80 | 14,385 | -0.11(-0.50%) |
Mar 14, 2019 | 21.03 | 21.24 | 20.89 | 20.91 | 22,680 | -0.09(-0.42%) |
Mar 13, 2019 | 20.06 | 20.99 | 20.00 | 20.99 | 26,406 | +1.09(+5.49%) |
Mar 12, 2019 | 20.11 | 20.11 | 19.68 | 19.90 | 42,208 | -0.01(-0.06%) |
Mar 11, 2019 | 19.86 | 20.32 | 19.86 | 19.91 | 28,530 | -0.09(-0.47%) |
Mar 08, 2019 | 20.13 | 20.15 | 19.81 | 20.01 | 16,611 | -0.13(-0.64%) |
Mar 07, 2019 | 20.68 | 20.85 | 20.04 | 20.13 | 21,151 | -0.61(-2.93%) |
Mar 06, 2019 | 20.87 | 20.87 | 20.59 | 20.74 | 23,348 | -0.11(-0.50%) |
Mar 05, 2019 | 21.49 | 21.49 | 20.75 | 20.85 | 44,751 | -0.34(-1.63%) |
Mar 04, 2019 | 21.69 | 21.84 | 21.05 | 21.19 | 29,537 | -0.32(-1.49%) |
Mar 01, 2019 | 21.76 | 21.86 | 21.38 | 21.51 | 39,558 | -0.16(-0.75%) |
Feb 28, 2019 | 21.49 | 21.89 | 21.42 | 21.68 | 33,462 | +0.04(+0.19%) |
Feb 27, 2019 | 21.41 | 21.64 | 21.41 | 21.64 | 15,551 | +0.26(+1.21%) |
Feb 26, 2019 | 21.65 | 21.65 | 21.20 | 21.38 | 42,873 | -0.54(-2.47%) |
Feb 25, 2019 | 21.25 | 21.92 | 21.13 | 21.92 | 47,801 | +0.87(+4.12%) |
Feb 22, 2019 | 20.71 | 21.24 | 20.71 | 21.05 | 42,122 | +0.16(+0.75%) |
Feb 21, 2019 | 21.33 | 21.33 | 20.85 | 20.89 | 17,010 | -0.34(-1.59%) |
Feb 20, 2019 | 20.85 | 21.38 | 20.85 | 21.23 | 24,315 | +0.34(+1.61%) |
Feb 19, 2019 | 20.97 | 21.18 | 20.79 | 20.89 | 10,269 | +0.08(+0.36%) |
Feb 15, 2019 | 21.40 | 21.40 | 20.79 | 20.82 | 15,989 | +0.13(+0.65%) |
Feb 14, 2019 | 20.18 | 20.98 | 20.18 | 20.68 | 47,042 | +0.57(+2.83%) |
Feb 13, 2019 | 20.33 | 20.33 | 20.02 | 20.11 | 26,846 | -0.17(-0.86%) |
Feb 12, 2019 | 19.43 | 20.30 | 19.43 | 20.29 | 30,642 | +0.86(+4.43%) |
Feb 11, 2019 | 19.83 | 19.89 | 19.31 | 19.43 | 28,455 | -0.20(-1.04%) |
Feb 08, 2019 | 19.42 | 19.98 | 18.86 | 19.63 | 87,339 | +0.58(+3.05%) |
Feb 07, 2019 | 19.23 | 19.23 | 18.54 | 19.05 | 33,071 | -0.17(-0.91%) |
Feb 06, 2019 | 19.38 | 19.46 | 19.12 | 19.22 | 20,830 | +0.13(+0.67%) |
Feb 05, 2019 | 19.10 | 19.46 | 19.10 | 19.10 | 16,164 | +0.00(+0.00%) |
Feb 04, 2019 | 19.16 | 19.16 | 18.93 | 19.10 | 7,207 | -0.16(-0.82%) |