Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.11 | 23.58 | 22.65 | 22.69 | 2,025 | -0.12(-0.53%) |
Apr 29, 2019 | 22.81 | 23.29 | 22.81 | 22.81 | 2,483 | +0.17(+0.75%) |
Apr 26, 2019 | 23.49 | 23.49 | 22.64 | 22.64 | 200 | -0.12(-0.53%) |
Apr 25, 2019 | 22.73 | 23.49 | 22.73 | 22.76 | 2,172 | -0.23(-1.00%) |
Apr 24, 2019 | 22.78 | 22.99 | 22.75 | 22.99 | 1,469 | -0.01(-0.04%) |
Apr 23, 2019 | 23.02 | 23.38 | 23.00 | 23.00 | 1,084 | +0.13(+0.57%) |
Apr 22, 2019 | 22.85 | 23.24 | 22.85 | 22.87 | 785 | +0.12(+0.51%) |
Apr 18, 2019 | 22.99 | 23.05 | 22.42 | 22.75 | 2,300 | -0.37(-1.58%) |
Apr 17, 2019 | 23.55 | 23.55 | 23.12 | 23.12 | 1,555 | -0.27(-1.15%) |
Apr 16, 2019 | 23.48 | 23.68 | 23.39 | 23.39 | 13,243 | -0.21(-0.89%) |
Apr 15, 2019 | 23.69 | 23.69 | 23.25 | 23.60 | 1,562 | +0.11(+0.46%) |
Apr 12, 2019 | 23.49 | 23.86 | 23.49 | 23.49 | 3,800 | +0.11(+0.48%) |
Apr 11, 2019 | 23.12 | 23.88 | 23.12 | 23.38 | 364,825 | +0.04(+0.17%) |
Apr 10, 2019 | 23.29 | 23.68 | 23.29 | 23.34 | 143,964 | -0.36(-1.52%) |
Apr 09, 2019 | 23.62 | 23.70 | 23.51 | 23.70 | 209,510 | -0.05(-0.21%) |
Apr 08, 2019 | 24.22 | 24.22 | 23.75 | 23.75 | 291,579 | -0.35(-1.45%) |
Apr 05, 2019 | 23.80 | 24.48 | 23.80 | 24.10 | 233,200 | -0.04(-0.17%) |
Apr 04, 2019 | 24.22 | 24.53 | 24.10 | 24.14 | 5,902 | -0.13(-0.54%) |
Apr 03, 2019 | 24.25 | 24.87 | 24.25 | 24.27 | 2,988 | -0.24(-0.98%) |
Apr 02, 2019 | 24.93 | 24.93 | 24.51 | 24.51 | 1,637 | -0.20(-0.81%) |
Apr 01, 2019 | 24.91 | 25.11 | 24.70 | 24.71 | 2,490 | -0.46(-1.83%) |
Mar 29, 2019 | 24.48 | 25.19 | 24.48 | 25.17 | 1,600 | +0.59(+2.40%) |
Mar 28, 2019 | 25.14 | 25.14 | 24.54 | 24.58 | 3,944 | +0.00(+0.00%) |
Mar 27, 2019 | 26.03 | 26.03 | 24.54 | 24.58 | 1,377 | -0.26(-1.05%) |
Mar 26, 2019 | 25.48 | 25.48 | 24.81 | 24.84 | 3,635 | +0.44(+1.80%) |
Mar 25, 2019 | 24.43 | 25.01 | 24.24 | 24.40 | 1,949 | -0.06(-0.25%) |
Mar 22, 2019 | 24.50 | 25.38 | 24.46 | 24.46 | 1,700 | -0.33(-1.33%) |
Mar 21, 2019 | 24.79 | 25.51 | 24.79 | 24.79 | 994 | -0.11(-0.44%) |
Mar 20, 2019 | 24.73 | 25.71 | 24.73 | 24.90 | 1,223 | -0.65(-2.54%) |
Mar 19, 2019 | 25.14 | 25.55 | 25.14 | 25.55 | 1,050 | +0.32(+1.27%) |
Mar 18, 2019 | 25.52 | 25.75 | 25.06 | 25.23 | 3,172 | +0.09(+0.36%) |
Mar 15, 2019 | 25.00 | 25.51 | 25.00 | 25.14 | 2,300 | +0.32(+1.29%) |
Mar 14, 2019 | 24.73 | 25.32 | 24.73 | 24.82 | 897 | -0.41(-1.63%) |
Mar 13, 2019 | 25.14 | 25.57 | 25.10 | 25.23 | 783 | +0.37(+1.49%) |
Mar 12, 2019 | 25.47 | 25.47 | 24.72 | 24.86 | 1,126 | -0.11(-0.44%) |
Mar 11, 2019 | 24.84 | 25.41 | 24.84 | 24.97 | 1,153 | +0.10(+0.40%) |
Mar 08, 2019 | 24.70 | 25.53 | 24.70 | 24.87 | 1,600 | -0.58(-2.28%) |
Mar 07, 2019 | 24.77 | 25.46 | 24.77 | 25.45 | 1,963 | +0.58(+2.33%) |
Mar 06, 2019 | 24.60 | 25.54 | 24.60 | 24.87 | 16,660 | -0.47(-1.85%) |
Mar 05, 2019 | 24.55 | 25.34 | 24.55 | 25.34 | 6,219 | +0.83(+3.39%) |
Mar 04, 2019 | 24.41 | 25.34 | 24.41 | 24.51 | 2,759 | -0.81(-3.22%) |
Mar 01, 2019 | 25.06 | 25.66 | 25.02 | 25.32 | 1,200 | +0.06(+0.26%) |
Feb 28, 2019 | 25.17 | 25.90 | 25.13 | 25.26 | 2,165 | -0.24(-0.94%) |
Feb 27, 2019 | 26.05 | 26.05 | 25.49 | 25.50 | 5,066 | -0.88(-3.34%) |
Feb 26, 2019 | 25.57 | 26.38 | 25.57 | 26.38 | 2,259 | +0.68(+2.65%) |
Feb 25, 2019 | 25.63 | 26.45 | 25.63 | 25.70 | 1,438 | -0.75(-2.84%) |
Feb 22, 2019 | 25.60 | 26.45 | 25.60 | 26.45 | 4,000 | +0.79(+3.08%) |
Feb 21, 2019 | 25.66 | 26.58 | 25.66 | 25.66 | 6,214 | +0.81(+3.26%) |
Feb 20, 2019 | 24.85 | 26.48 | 24.85 | 24.85 | 8,909 | -0.15(-0.60%) |
Feb 19, 2019 | 25.10 | 25.87 | 24.84 | 25.00 | 5,612 | -0.08(-0.32%) |
Feb 15, 2019 | 24.96 | 25.75 | 24.96 | 25.08 | 3,000 | -0.07(-0.28%) |
Feb 14, 2019 | 25.30 | 25.30 | 24.95 | 25.15 | 1,208 | +0.26(+1.06%) |
Feb 13, 2019 | 24.60 | 25.24 | 24.56 | 24.89 | 1,940 | -0.36(-1.45%) |
Feb 12, 2019 | 24.53 | 25.25 | 24.53 | 25.25 | 2,023 | +1.21(+5.03%) |
Feb 11, 2019 | 24.00 | 24.57 | 24.00 | 24.04 | 2,454 | +0.04(+0.17%) |
Feb 08, 2019 | 24.00 | 24.77 | 24.00 | 24.00 | 4,100 | -0.35(-1.44%) |
Feb 07, 2019 | 24.37 | 25.05 | 24.31 | 24.35 | 29,781 | -1.41(-5.47%) |
Feb 06, 2019 | 24.78 | 25.76 | 24.78 | 25.76 | 41,363 | +0.83(+3.33%) |
Feb 05, 2019 | 24.78 | 25.45 | 24.78 | 24.93 | 24,791 | +0.20(+0.81%) |
Feb 04, 2019 | 25.09 | 25.37 | 24.70 | 24.73 | 32,745 | -0.50(-2.00%) |