Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.73 | 25.75 | 25.08 | 25.08 | 265,974 | -0.62(-2.42%) |
Apr 29, 2019 | 25.39 | 25.91 | 25.12 | 25.70 | 367,792 | +0.35(+1.38%) |
Apr 26, 2019 | 22.74 | 25.76 | 22.64 | 25.35 | 992,097 | +3.20(+14.46%) |
Apr 25, 2019 | 22.06 | 22.39 | 21.56 | 22.15 | 447,568 | -0.03(-0.13%) |
Apr 24, 2019 | 22.16 | 22.28 | 21.95 | 22.18 | 131,521 | +0.01(+0.04%) |
Apr 23, 2019 | 21.98 | 22.24 | 21.80 | 22.17 | 181,400 | +0.29(+1.33%) |
Apr 22, 2019 | 21.62 | 21.89 | 21.48 | 21.87 | 198,652 | +0.14(+0.63%) |
Apr 18, 2019 | 21.54 | 21.83 | 21.34 | 21.74 | 166,102 | +0.12(+0.54%) |
Apr 17, 2019 | 21.36 | 21.77 | 21.14 | 21.62 | 212,695 | +0.29(+1.37%) |
Apr 16, 2019 | 21.00 | 21.50 | 21.00 | 21.33 | 183,406 | +0.34(+1.62%) |
Apr 15, 2019 | 21.30 | 21.41 | 20.94 | 20.99 | 175,834 | -0.28(-1.33%) |
Apr 12, 2019 | 20.83 | 21.29 | 20.75 | 21.27 | 228,558 | +0.63(+3.07%) |
Apr 11, 2019 | 20.42 | 20.86 | 20.32 | 20.64 | 380,917 | +0.28(+1.39%) |
Apr 10, 2019 | 20.33 | 20.60 | 20.20 | 20.36 | 227,477 | +0.01(+0.05%) |
Apr 09, 2019 | 20.66 | 20.84 | 20.13 | 20.35 | 259,978 | -0.36(-1.74%) |
Apr 08, 2019 | 20.63 | 20.81 | 20.60 | 20.71 | 197,678 | +0.02(+0.09%) |
Apr 05, 2019 | 20.38 | 20.81 | 20.27 | 20.69 | 430,408 | +0.31(+1.53%) |
Apr 04, 2019 | 19.97 | 20.52 | 19.97 | 20.38 | 466,121 | +0.38(+1.90%) |
Apr 03, 2019 | 19.95 | 20.21 | 19.77 | 20.00 | 516,019 | +0.20(+1.03%) |
Apr 02, 2019 | 19.57 | 20.02 | 19.57 | 19.79 | 442,251 | +0.16(+0.79%) |
Apr 01, 2019 | 19.34 | 19.66 | 19.05 | 19.64 | 409,143 | +0.48(+2.49%) |
Mar 29, 2019 | 19.37 | 19.55 | 18.85 | 19.16 | 268,209 | -0.07(-0.35%) |
Mar 28, 2019 | 18.94 | 19.25 | 18.91 | 19.23 | 226,901 | +0.24(+1.28%) |
Mar 27, 2019 | 18.92 | 19.16 | 18.40 | 18.98 | 208,716 | +0.06(+0.31%) |
Mar 26, 2019 | 18.12 | 18.93 | 18.12 | 18.92 | 382,193 | +1.17(+6.58%) |
Mar 25, 2019 | 18.04 | 18.07 | 17.37 | 17.76 | 556,113 | -0.29(-1.62%) |
Mar 22, 2019 | 18.87 | 18.88 | 17.98 | 18.05 | 406,987 | -1.01(-5.31%) |
Mar 21, 2019 | 19.08 | 20.16 | 18.96 | 19.06 | 702,624 | -0.08(-0.41%) |
Mar 20, 2019 | 20.12 | 20.12 | 19.07 | 19.14 | 336,280 | -0.71(-3.58%) |
Mar 19, 2019 | 19.82 | 19.97 | 19.69 | 19.85 | 474,495 | +0.10(+0.49%) |
Mar 18, 2019 | 19.49 | 19.96 | 19.49 | 19.75 | 524,954 | +0.26(+1.35%) |
Mar 15, 2019 | 19.99 | 20.06 | 19.31 | 19.49 | 401,132 | -0.49(-2.44%) |
Mar 14, 2019 | 19.20 | 20.03 | 19.16 | 19.98 | 499,458 | +0.82(+4.27%) |
Mar 13, 2019 | 18.87 | 19.29 | 18.70 | 19.16 | 566,929 | +0.34(+1.81%) |
Mar 12, 2019 | 19.09 | 19.36 | 18.80 | 18.82 | 448,066 | -0.35(-1.83%) |
Mar 11, 2019 | 19.21 | 19.48 | 18.87 | 19.17 | 400,214 | -0.03(-0.15%) |
Mar 08, 2019 | 19.50 | 19.61 | 18.97 | 19.20 | 553,162 | -0.39(-1.99%) |
Mar 07, 2019 | 20.35 | 20.35 | 19.56 | 19.59 | 673,149 | -0.81(-3.95%) |
Mar 06, 2019 | 21.05 | 21.10 | 20.39 | 20.39 | 341,841 | -0.60(-2.87%) |
Mar 05, 2019 | 21.35 | 21.35 | 20.85 | 20.99 | 290,473 | -0.35(-1.64%) |
Mar 04, 2019 | 22.01 | 22.01 | 21.30 | 21.34 | 420,678 | -0.60(-2.74%) |
Mar 01, 2019 | 22.67 | 22.67 | 20.92 | 21.95 | 744,429 | -0.73(-3.21%) |
Feb 28, 2019 | 23.21 | 23.38 | 22.63 | 22.67 | 278,792 | -0.52(-2.26%) |
Feb 27, 2019 | 23.00 | 23.49 | 22.83 | 23.20 | 580,003 | +0.21(+0.93%) |
Feb 26, 2019 | 23.55 | 23.79 | 22.96 | 22.99 | 332,898 | -0.61(-2.59%) |
Feb 25, 2019 | 24.08 | 24.41 | 23.45 | 23.60 | 428,838 | -0.49(-2.02%) |
Feb 22, 2019 | 24.18 | 24.33 | 24.00 | 24.08 | 326,749 | -0.09(-0.36%) |
Feb 21, 2019 | 24.76 | 24.95 | 24.11 | 24.17 | 156,934 | -0.58(-2.35%) |
Feb 20, 2019 | 24.44 | 24.87 | 24.21 | 24.75 | 481,480 | +0.35(+1.43%) |
Feb 19, 2019 | 24.17 | 24.76 | 24.00 | 24.40 | 534,982 | +0.16(+0.68%) |
Feb 15, 2019 | 23.84 | 24.33 | 22.92 | 24.24 | 215,533 | +0.50(+2.13%) |
Feb 14, 2019 | 23.43 | 23.98 | 23.03 | 23.73 | 320,073 | +0.20(+0.87%) |
Feb 13, 2019 | 23.37 | 23.63 | 23.34 | 23.53 | 110,355 | +0.18(+0.79%) |
Feb 12, 2019 | 23.50 | 24.07 | 23.34 | 23.34 | 277,638 | -0.02(-0.08%) |
Feb 11, 2019 | 23.39 | 23.55 | 23.11 | 23.36 | 150,930 | +0.03(+0.13%) |
Feb 08, 2019 | 23.16 | 23.47 | 23.00 | 23.34 | 159,204 | +0.00(+0.00%) |
Feb 07, 2019 | 23.34 | 23.49 | 23.02 | 23.34 | 134,111 | +0.01(+0.04%) |
Feb 06, 2019 | 23.04 | 23.40 | 22.92 | 23.33 | 172,935 | +0.27(+1.18%) |
Feb 05, 2019 | 23.34 | 23.59 | 23.03 | 23.05 | 148,984 | -0.26(-1.12%) |
Feb 04, 2019 | 22.95 | 23.33 | 22.61 | 23.32 | 141,415 | +0.34(+1.48%) |