Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.25 | 23.37 | 22.88 | 22.94 | 343,994 | -0.26(-1.12%) |
Apr 29, 2019 | 24.00 | 24.14 | 23.08 | 23.20 | 646,448 | -0.85(-3.53%) |
Apr 26, 2019 | 22.80 | 24.25 | 22.80 | 24.05 | 382,900 | +1.18(+5.16%) |
Apr 25, 2019 | 23.56 | 24.85 | 22.09 | 22.87 | 694,984 | -2.94(-11.39%) |
Apr 24, 2019 | 24.90 | 25.95 | 24.30 | 25.81 | 315,332 | +0.87(+3.49%) |
Apr 23, 2019 | 24.97 | 25.08 | 24.82 | 24.94 | 149,683 | -0.01(-0.04%) |
Apr 22, 2019 | 25.46 | 25.50 | 24.85 | 24.95 | 125,478 | -0.41(-1.62%) |
Apr 18, 2019 | 24.68 | 25.38 | 24.67 | 25.36 | 341,000 | +0.67(+2.71%) |
Apr 17, 2019 | 24.28 | 24.87 | 23.85 | 24.69 | 512,850 | +0.60(+2.49%) |
Apr 16, 2019 | 24.68 | 24.86 | 23.94 | 24.09 | 339,454 | -0.65(-2.63%) |
Apr 15, 2019 | 25.08 | 25.41 | 24.59 | 24.74 | 181,057 | -0.39(-1.55%) |
Apr 12, 2019 | 25.44 | 25.55 | 25.04 | 25.13 | 223,500 | -0.02(-0.08%) |
Apr 11, 2019 | 24.96 | 25.25 | 24.72 | 25.15 | 437,797 | +0.33(+1.33%) |
Apr 10, 2019 | 24.50 | 24.94 | 24.20 | 24.82 | 318,925 | -0.19(-0.76%) |
Apr 09, 2019 | 25.28 | 25.35 | 24.96 | 25.01 | 223,134 | -0.32(-1.26%) |
Apr 08, 2019 | 25.40 | 25.53 | 25.13 | 25.33 | 132,238 | -0.19(-0.74%) |
Apr 05, 2019 | 25.40 | 25.94 | 24.82 | 25.52 | 123,600 | +0.13(+0.51%) |
Apr 04, 2019 | 24.90 | 25.42 | 24.90 | 25.39 | 63,370 | +0.41(+1.64%) |
Apr 03, 2019 | 25.30 | 25.54 | 24.89 | 24.98 | 121,493 | -0.16(-0.64%) |
Apr 02, 2019 | 25.49 | 25.49 | 25.00 | 25.14 | 159,934 | -0.34(-1.33%) |
Apr 01, 2019 | 25.03 | 25.53 | 24.95 | 25.48 | 193,574 | +0.70(+2.82%) |
Mar 29, 2019 | 24.59 | 25.00 | 24.59 | 24.78 | 262,000 | +0.38(+1.56%) |
Mar 28, 2019 | 23.82 | 24.48 | 23.82 | 24.40 | 113,597 | +0.61(+2.56%) |
Mar 27, 2019 | 23.98 | 24.10 | 23.61 | 23.79 | 119,961 | -0.17(-0.71%) |
Mar 26, 2019 | 23.68 | 24.00 | 23.60 | 23.96 | 160,787 | +0.38(+1.61%) |
Mar 25, 2019 | 23.11 | 23.71 | 22.91 | 23.58 | 221,963 | +0.43(+1.86%) |
Mar 22, 2019 | 23.81 | 23.84 | 23.15 | 23.15 | 164,200 | -0.72(-3.02%) |
Mar 21, 2019 | 23.55 | 24.23 | 23.55 | 23.87 | 218,514 | +0.31(+1.32%) |
Mar 20, 2019 | 23.76 | 23.89 | 23.23 | 23.56 | 168,045 | -0.05(-0.21%) |
Mar 19, 2019 | 24.49 | 24.57 | 23.52 | 23.61 | 133,331 | -0.84(-3.44%) |
Mar 18, 2019 | 23.84 | 24.49 | 23.84 | 24.45 | 136,890 | +0.56(+2.34%) |
Mar 15, 2019 | 23.79 | 24.22 | 23.65 | 23.89 | 479,200 | +0.11(+0.46%) |
Mar 14, 2019 | 24.00 | 24.00 | 23.49 | 23.78 | 102,010 | -0.17(-0.71%) |
Mar 13, 2019 | 23.84 | 24.38 | 23.71 | 23.95 | 179,716 | +0.20(+0.84%) |
Mar 12, 2019 | 23.74 | 23.79 | 23.29 | 23.75 | 158,286 | +0.03(+0.13%) |
Mar 11, 2019 | 23.41 | 23.74 | 23.28 | 23.72 | 170,711 | +0.34(+1.45%) |
Mar 08, 2019 | 23.02 | 23.42 | 22.89 | 23.38 | 141,600 | +0.26(+1.12%) |
Mar 07, 2019 | 23.22 | 23.62 | 22.94 | 23.12 | 124,067 | -0.17(-0.73%) |
Mar 06, 2019 | 23.85 | 23.85 | 22.99 | 23.29 | 187,633 | +0.28(+1.22%) |
Mar 05, 2019 | 23.39 | 23.55 | 22.85 | 23.01 | 332,557 | -0.33(-1.41%) |
Mar 04, 2019 | 24.15 | 24.37 | 23.19 | 23.34 | 140,169 | -0.74(-3.07%) |
Mar 01, 2019 | 24.20 | 24.31 | 23.78 | 24.08 | 123,600 | +0.06(+0.25%) |
Feb 28, 2019 | 23.96 | 24.09 | 23.81 | 24.02 | 125,420 | +0.05(+0.21%) |
Feb 27, 2019 | 24.40 | 24.53 | 23.92 | 23.97 | 129,847 | -0.53(-2.16%) |
Feb 26, 2019 | 24.96 | 25.20 | 24.49 | 24.50 | 106,104 | -0.48(-1.92%) |
Feb 25, 2019 | 25.49 | 25.60 | 24.98 | 24.98 | 147,844 | -0.44(-1.73%) |
Feb 22, 2019 | 25.59 | 25.59 | 25.27 | 25.42 | 126,900 | -0.18(-0.70%) |
Feb 21, 2019 | 25.48 | 25.80 | 25.42 | 25.60 | 96,081 | +0.09(+0.35%) |
Feb 20, 2019 | 25.28 | 25.56 | 25.27 | 25.51 | 171,766 | +0.26(+1.03%) |
Feb 19, 2019 | 25.32 | 25.91 | 25.24 | 25.25 | 188,012 | -0.15(-0.59%) |
Feb 15, 2019 | 25.19 | 25.48 | 25.06 | 25.40 | 227,800 | +0.22(+0.87%) |
Feb 14, 2019 | 24.62 | 25.40 | 24.48 | 25.18 | 248,655 | +0.51(+2.07%) |
Feb 13, 2019 | 24.76 | 25.11 | 24.62 | 24.67 | 303,883 | +0.03(+0.12%) |
Feb 12, 2019 | 24.64 | 25.20 | 24.36 | 24.64 | 381,940 | +0.02(+0.08%) |
Feb 11, 2019 | 23.95 | 24.80 | 23.95 | 24.62 | 278,331 | +0.71(+2.97%) |
Feb 08, 2019 | 23.32 | 24.27 | 22.04 | 23.91 | 569,300 | +0.58(+2.49%) |
Feb 07, 2019 | 22.79 | 23.53 | 21.75 | 23.33 | 708,317 | -0.91(-3.75%) |
Feb 06, 2019 | 24.17 | 24.45 | 24.13 | 24.24 | 246,141 | +0.05(+0.21%) |
Feb 05, 2019 | 24.16 | 24.52 | 24.00 | 24.19 | 121,852 | +0.16(+0.67%) |
Feb 04, 2019 | 23.85 | 24.04 | 23.71 | 24.03 | 164,668 | +0.24(+1.01%) |