Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.48 | 22.94 | 22.40 | 22.88 | 114,009 | +0.42(+1.88%) |
Apr 29, 2019 | 22.32 | 22.62 | 22.22 | 22.46 | 159,888 | +0.00(+0.00%) |
Apr 26, 2019 | 22.22 | 22.53 | 22.01 | 22.46 | 209,969 | -0.35(-1.55%) |
Apr 25, 2019 | 22.60 | 22.84 | 22.42 | 22.81 | 110,213 | +0.18(+0.78%) |
Apr 24, 2019 | 22.87 | 22.92 | 22.61 | 22.64 | 119,296 | -0.23(-0.99%) |
Apr 23, 2019 | 22.90 | 23.21 | 22.84 | 22.86 | 195,088 | +0.12(+0.52%) |
Apr 22, 2019 | 22.52 | 22.81 | 22.51 | 22.75 | 84,174 | +0.23(+1.00%) |
Apr 18, 2019 | 22.25 | 22.53 | 22.19 | 22.52 | 84,577 | +0.18(+0.79%) |
Apr 17, 2019 | 22.46 | 22.48 | 22.28 | 22.34 | 105,286 | +0.01(+0.04%) |
Apr 16, 2019 | 22.41 | 22.46 | 22.28 | 22.33 | 99,817 | -0.10(-0.44%) |
Apr 15, 2019 | 22.40 | 22.50 | 22.35 | 22.43 | 81,062 | +0.08(+0.35%) |
Apr 12, 2019 | 22.53 | 22.55 | 22.31 | 22.35 | 105,646 | +0.01(+0.04%) |
Apr 11, 2019 | 22.41 | 22.45 | 22.23 | 22.34 | 116,659 | -0.07(-0.31%) |
Apr 10, 2019 | 22.24 | 22.46 | 22.19 | 22.41 | 132,417 | +0.24(+1.06%) |
Apr 09, 2019 | 22.13 | 22.23 | 22.05 | 22.18 | 71,688 | +0.06(+0.27%) |
Apr 08, 2019 | 22.13 | 22.15 | 21.93 | 22.12 | 99,507 | +0.02(+0.09%) |
Apr 05, 2019 | 21.96 | 22.16 | 21.96 | 22.10 | 188,799 | +0.07(+0.31%) |
Apr 04, 2019 | 22.16 | 22.30 | 21.90 | 22.03 | 111,547 | -0.15(-0.66%) |
Apr 03, 2019 | 22.32 | 22.43 | 22.13 | 22.18 | 101,161 | -0.07(-0.31%) |
Apr 02, 2019 | 22.11 | 22.26 | 21.90 | 22.24 | 134,441 | +0.17(+0.76%) |
Apr 01, 2019 | 21.85 | 22.13 | 21.79 | 22.08 | 200,131 | +0.31(+1.45%) |
Mar 29, 2019 | 21.95 | 21.98 | 21.71 | 21.76 | 145,746 | -0.03(-0.14%) |
Mar 28, 2019 | 21.86 | 21.92 | 21.75 | 21.79 | 117,995 | -0.11(-0.49%) |
Mar 27, 2019 | 21.96 | 22.02 | 21.82 | 21.90 | 192,750 | -0.01(-0.04%) |
Mar 26, 2019 | 21.87 | 21.96 | 21.75 | 21.91 | 138,536 | +0.13(+0.59%) |
Mar 25, 2019 | 21.63 | 21.79 | 21.53 | 21.78 | 111,265 | +0.16(+0.73%) |
Mar 22, 2019 | 21.71 | 21.77 | 21.60 | 21.63 | 108,801 | -0.12(-0.54%) |
Mar 21, 2019 | 21.74 | 21.79 | 21.64 | 21.74 | 117,718 | -0.06(-0.27%) |
Mar 20, 2019 | 21.91 | 21.97 | 21.75 | 21.80 | 164,176 | -0.12(-0.54%) |
Mar 19, 2019 | 21.71 | 21.96 | 21.66 | 21.92 | 202,095 | +0.37(+1.73%) |
Mar 18, 2019 | 21.52 | 21.58 | 21.40 | 21.55 | 128,081 | +0.01(+0.05%) |
Mar 15, 2019 | 21.34 | 21.57 | 21.26 | 21.54 | 377,394 | +0.22(+1.01%) |
Mar 14, 2019 | 21.01 | 21.47 | 21.01 | 21.32 | 341,373 | +0.45(+2.17%) |
Mar 13, 2019 | 20.97 | 21.01 | 20.64 | 20.87 | 138,850 | -0.03(-0.14%) |
Mar 12, 2019 | 20.72 | 21.00 | 20.72 | 20.90 | 227,060 | +0.18(+0.85%) |
Mar 11, 2019 | 20.34 | 20.76 | 20.34 | 20.72 | 182,634 | +0.38(+1.88%) |
Mar 08, 2019 | 20.37 | 20.37 | 20.20 | 20.34 | 94,690 | -0.03(-0.14%) |
Mar 07, 2019 | 20.43 | 20.43 | 20.26 | 20.37 | 157,822 | -0.09(-0.43%) |
Mar 06, 2019 | 20.46 | 20.57 | 20.33 | 20.46 | 109,475 | -0.08(-0.38%) |
Mar 05, 2019 | 20.58 | 20.58 | 20.37 | 20.54 | 136,991 | -0.01(-0.05%) |
Mar 04, 2019 | 20.66 | 20.75 | 20.39 | 20.55 | 132,104 | -0.06(-0.28%) |
Mar 01, 2019 | 20.67 | 20.80 | 20.50 | 20.60 | 162,589 | -0.04(-0.19%) |
Feb 28, 2019 | 20.67 | 20.86 | 20.60 | 20.64 | 145,053 | -0.02(-0.09%) |
Feb 27, 2019 | 20.67 | 20.71 | 20.44 | 20.66 | 168,526 | -0.08(-0.38%) |
Feb 26, 2019 | 20.71 | 20.91 | 20.68 | 20.74 | 91,921 | -0.03(-0.14%) |
Feb 25, 2019 | 21.00 | 21.15 | 20.75 | 20.77 | 174,090 | -0.12(-0.56%) |
Feb 22, 2019 | 20.75 | 20.92 | 20.56 | 20.89 | 184,166 | +0.22(+1.04%) |
Feb 21, 2019 | 20.83 | 20.89 | 20.63 | 20.67 | 198,304 | -0.18(-0.84%) |
Feb 20, 2019 | 20.55 | 20.94 | 20.52 | 20.85 | 382,286 | +0.36(+1.77%) |
Feb 19, 2019 | 20.54 | 20.63 | 20.47 | 20.49 | 170,555 | -0.09(-0.43%) |
Feb 15, 2019 | 20.67 | 20.75 | 20.56 | 20.58 | 268,324 | -0.05(-0.24%) |
Feb 14, 2019 | 20.13 | 20.66 | 20.07 | 20.62 | 143,980 | +0.36(+1.79%) |
Feb 13, 2019 | 20.54 | 20.56 | 20.22 | 20.26 | 106,567 | -0.26(-1.29%) |
Feb 12, 2019 | 20.18 | 20.54 | 20.18 | 20.53 | 155,848 | +0.48(+2.39%) |
Feb 11, 2019 | 20.41 | 20.45 | 19.96 | 20.05 | 238,382 | -0.30(-1.49%) |
Feb 08, 2019 | 20.13 | 20.66 | 19.96 | 20.35 | 174,656 | -0.32(-1.56%) |
Feb 07, 2019 | 20.45 | 20.70 | 20.40 | 20.67 | 174,479 | +0.10(+0.48%) |
Feb 06, 2019 | 20.61 | 20.67 | 20.46 | 20.58 | 211,895 | -0.19(-0.89%) |
Feb 05, 2019 | 20.51 | 20.78 | 20.40 | 20.76 | 161,153 | +0.22(+1.05%) |
Feb 04, 2019 | 20.83 | 20.88 | 20.47 | 20.55 | 217,799 | -0.36(-1.73%) |