Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.15 | 25.40 | 24.24 | 24.54 | 196,953 | -0.67(-2.66%) |
Apr 29, 2019 | 25.06 | 25.38 | 24.90 | 25.21 | 248,204 | +0.19(+0.77%) |
Apr 26, 2019 | 24.55 | 25.03 | 24.21 | 25.02 | 66,735 | +0.48(+1.95%) |
Apr 25, 2019 | 24.38 | 24.65 | 24.13 | 24.54 | 63,912 | +0.03(+0.14%) |
Apr 24, 2019 | 24.42 | 24.68 | 24.36 | 24.51 | 104,589 | +0.03(+0.11%) |
Apr 23, 2019 | 24.08 | 24.51 | 23.98 | 24.48 | 183,334 | +0.42(+1.74%) |
Apr 22, 2019 | 24.27 | 24.41 | 23.84 | 24.06 | 101,914 | -0.22(-0.90%) |
Apr 18, 2019 | 24.60 | 24.60 | 24.18 | 24.28 | 78,202 | -0.38(-1.56%) |
Apr 17, 2019 | 24.63 | 24.71 | 24.41 | 24.66 | 115,781 | +0.03(+0.14%) |
Apr 16, 2019 | 24.47 | 24.65 | 24.34 | 24.63 | 95,564 | +0.25(+1.04%) |
Apr 15, 2019 | 24.72 | 24.83 | 24.25 | 24.38 | 97,253 | -0.34(-1.38%) |
Apr 12, 2019 | 24.62 | 24.91 | 24.36 | 24.72 | 205,941 | +0.26(+1.07%) |
Apr 11, 2019 | 24.08 | 24.50 | 24.03 | 24.45 | 183,061 | +0.47(+1.96%) |
Apr 10, 2019 | 23.85 | 24.12 | 23.72 | 23.98 | 296,965 | +0.14(+0.59%) |
Apr 09, 2019 | 24.42 | 24.42 | 23.81 | 23.84 | 174,873 | -0.65(-2.67%) |
Apr 08, 2019 | 25.30 | 26.04 | 24.12 | 24.50 | 348,762 | -0.50(-1.99%) |
Apr 05, 2019 | 25.20 | 26.01 | 24.55 | 24.99 | 975,812 | +1.32(+5.56%) |
Apr 04, 2019 | 23.03 | 23.69 | 22.98 | 23.68 | 99,115 | +0.65(+2.80%) |
Apr 03, 2019 | 23.14 | 23.30 | 22.99 | 23.03 | 67,865 | +0.07(+0.30%) |
Apr 02, 2019 | 23.07 | 23.18 | 22.88 | 22.96 | 80,028 | -0.12(-0.53%) |
Apr 01, 2019 | 23.09 | 23.31 | 22.90 | 23.08 | 93,057 | +0.10(+0.46%) |
Mar 29, 2019 | 23.19 | 23.23 | 22.74 | 22.98 | 186,333 | -0.10(-0.42%) |
Mar 28, 2019 | 22.28 | 23.12 | 22.28 | 23.08 | 167,454 | +0.75(+3.36%) |
Mar 27, 2019 | 22.46 | 22.54 | 22.08 | 22.33 | 102,774 | -0.28(-1.23%) |
Mar 26, 2019 | 22.15 | 22.70 | 22.15 | 22.60 | 114,796 | +0.55(+2.49%) |
Mar 25, 2019 | 21.56 | 22.20 | 21.56 | 22.06 | 111,330 | +0.51(+2.35%) |
Mar 22, 2019 | 22.70 | 22.70 | 21.55 | 21.55 | 114,207 | -1.26(-5.54%) |
Mar 21, 2019 | 22.67 | 23.11 | 22.58 | 22.81 | 150,119 | +0.06(+0.27%) |
Mar 20, 2019 | 23.32 | 23.40 | 22.60 | 22.75 | 169,181 | -0.56(-2.39%) |
Mar 19, 2019 | 24.02 | 24.02 | 23.28 | 23.31 | 107,691 | -0.60(-2.52%) |
Mar 18, 2019 | 23.78 | 24.14 | 23.77 | 23.91 | 97,476 | +0.14(+0.59%) |
Mar 15, 2019 | 23.71 | 23.99 | 23.62 | 23.77 | 231,970 | +0.01(+0.04%) |
Mar 14, 2019 | 23.68 | 23.91 | 23.68 | 23.76 | 74,086 | +0.02(+0.07%) |
Mar 13, 2019 | 23.80 | 24.16 | 23.74 | 23.75 | 116,778 | -0.02(-0.07%) |
Mar 12, 2019 | 23.55 | 23.76 | 23.47 | 23.76 | 113,413 | +0.30(+1.26%) |
Mar 11, 2019 | 23.31 | 23.69 | 23.20 | 23.47 | 82,231 | +0.18(+0.79%) |
Mar 08, 2019 | 22.77 | 23.42 | 22.77 | 23.28 | 100,791 | +0.42(+1.83%) |
Mar 07, 2019 | 23.55 | 23.69 | 22.85 | 22.87 | 179,558 | -0.76(-3.21%) |
Mar 06, 2019 | 24.03 | 24.05 | 23.52 | 23.62 | 130,630 | -0.33(-1.38%) |
Mar 05, 2019 | 24.30 | 24.30 | 23.84 | 23.96 | 139,170 | -0.44(-1.82%) |
Mar 04, 2019 | 24.47 | 24.65 | 24.36 | 24.40 | 149,029 | -0.09(-0.36%) |
Mar 01, 2019 | 24.45 | 24.61 | 24.12 | 24.49 | 136,338 | +0.16(+0.65%) |
Feb 28, 2019 | 24.23 | 24.49 | 24.23 | 24.33 | 128,943 | +0.11(+0.47%) |
Feb 27, 2019 | 23.76 | 24.30 | 23.71 | 24.22 | 144,250 | +0.45(+1.91%) |
Feb 26, 2019 | 24.46 | 24.47 | 23.76 | 23.76 | 104,252 | -0.71(-2.89%) |
Feb 25, 2019 | 24.70 | 24.92 | 24.38 | 24.47 | 190,150 | -0.11(-0.46%) |
Feb 22, 2019 | 24.40 | 24.70 | 24.39 | 24.58 | 194,015 | +0.12(+0.50%) |
Feb 21, 2019 | 24.64 | 24.64 | 24.13 | 24.46 | 247,641 | -0.10(-0.43%) |
Feb 20, 2019 | 24.42 | 24.59 | 24.14 | 24.57 | 267,859 | +0.23(+0.93%) |
Feb 19, 2019 | 23.99 | 24.65 | 23.94 | 24.34 | 321,225 | +0.36(+1.49%) |
Feb 15, 2019 | 23.70 | 25.20 | 23.55 | 23.98 | 390,324 | +0.51(+2.19%) |
Feb 14, 2019 | 23.17 | 23.68 | 23.15 | 23.47 | 243,174 | +0.13(+0.56%) |
Feb 13, 2019 | 22.95 | 23.47 | 22.85 | 23.34 | 120,413 | +0.50(+2.18%) |
Feb 12, 2019 | 23.07 | 23.28 | 22.81 | 22.84 | 174,804 | -0.11(-0.49%) |
Feb 11, 2019 | 22.41 | 22.96 | 22.26 | 22.95 | 296,869 | +0.62(+2.77%) |
Feb 08, 2019 | 22.02 | 22.35 | 21.78 | 22.33 | 967,900 | +0.23(+1.03%) |
Feb 07, 2019 | 21.98 | 22.14 | 21.74 | 22.11 | 379,865 | +0.12(+0.56%) |
Feb 06, 2019 | 22.16 | 22.22 | 21.81 | 21.99 | 183,310 | -0.18(-0.83%) |
Feb 05, 2019 | 22.02 | 22.27 | 21.95 | 22.17 | 89,036 | +0.17(+0.79%) |
Feb 04, 2019 | 22.00 | 22.20 | 21.89 | 21.99 | 81,818 | -0.02(-0.08%) |