Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.00 | 28.86 | 26.80 | 28.71 | 7,664 | +0.83(+2.98%) |
Apr 29, 2019 | 25.70 | 28.86 | 25.38 | 27.88 | 6,351 | +1.88(+7.23%) |
Apr 26, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 1,200 | +0.15(+0.58%) |
Apr 25, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 624 | +0.35(+1.37%) |
Apr 24, 2019 | 25.17 | 25.91 | 25.03 | 25.50 | 9,365 | +0.60(+2.42%) |
Apr 23, 2019 | 24.73 | 25.20 | 24.73 | 24.90 | 1,070 | -0.19(-0.77%) |
Apr 22, 2019 | 24.23 | 25.09 | 24.23 | 25.09 | 2,651 | +0.14(+0.56%) |
Apr 18, 2019 | 25.29 | 25.29 | 24.23 | 24.95 | 1,500 | +0.25(+1.01%) |
Apr 17, 2019 | 25.25 | 25.25 | 24.30 | 24.70 | 1,920 | -0.03(-0.12%) |
Apr 16, 2019 | 24.73 | 25.20 | 24.55 | 24.73 | 2,730 | +0.66(+2.76%) |
Apr 15, 2019 | 25.00 | 25.11 | 24.07 | 24.07 | 4,893 | -0.91(-3.66%) |
Apr 12, 2019 | 24.79 | 25.50 | 24.61 | 24.98 | 5,600 | +0.53(+2.17%) |
Apr 11, 2019 | 24.79 | 24.79 | 24.27 | 24.45 | 2,535 | +0.09(+0.37%) |
Apr 10, 2019 | 23.21 | 24.39 | 22.84 | 24.36 | 1,324 | +0.47(+1.99%) |
Apr 09, 2019 | 24.25 | 24.25 | 23.59 | 23.89 | 1,745 | -0.36(-1.50%) |
Apr 08, 2019 | 24.00 | 24.88 | 23.31 | 24.25 | 4,442 | +0.05(+0.21%) |
Apr 05, 2019 | 24.59 | 25.00 | 24.20 | 24.20 | 1,200 | +0.09(+0.37%) |
Apr 04, 2019 | 24.30 | 24.45 | 23.38 | 24.11 | 3,104 | +0.39(+1.64%) |
Apr 03, 2019 | 25.00 | 25.00 | 23.72 | 23.72 | 2,042 | +0.27(+1.16%) |
Apr 02, 2019 | 24.50 | 24.50 | 22.81 | 23.45 | 5,516 | -1.55(-6.20%) |
Apr 01, 2019 | 24.50 | 25.00 | 23.99 | 25.00 | 1,256 | +1.19(+5.00%) |
Mar 29, 2019 | 24.66 | 24.66 | 23.76 | 23.81 | 1,000 | +0.39(+1.67%) |
Mar 28, 2019 | 24.00 | 24.00 | 23.42 | 23.42 | 1,757 | +0.15(+0.64%) |
Mar 27, 2019 | 24.39 | 24.39 | 23.15 | 23.27 | 2,128 | +0.03(+0.13%) |
Mar 26, 2019 | 22.50 | 25.00 | 22.50 | 23.24 | 2,252 | +0.58(+2.55%) |
Mar 25, 2019 | 23.75 | 23.75 | 22.26 | 22.66 | 7,266 | -2.34(-9.35%) |
Mar 22, 2019 | 24.96 | 25.00 | 24.96 | 25.00 | 800 | +1.73(+7.43%) |
Mar 21, 2019 | 23.73 | 23.73 | 22.85 | 23.27 | 1,632 | +0.10(+0.43%) |
Mar 20, 2019 | 23.46 | 23.74 | 23.00 | 23.17 | 3,346 | +1.16(+5.27%) |
Mar 19, 2019 | 24.00 | 24.00 | 22.01 | 22.01 | 6,710 | -2.17(-8.97%) |
Mar 18, 2019 | 23.75 | 24.18 | 23.75 | 24.18 | 705 | +0.42(+1.77%) |
Mar 15, 2019 | 23.81 | 23.81 | 23.08 | 23.76 | 1,500 | +0.76(+3.30%) |
Mar 14, 2019 | 23.96 | 23.96 | 22.54 | 23.00 | 955 | +0.38(+1.68%) |
Mar 13, 2019 | 24.43 | 24.43 | 22.20 | 22.62 | 4,876 | +0.41(+1.85%) |
Mar 12, 2019 | 23.50 | 23.50 | 22.21 | 22.21 | 6,087 | -1.55(-6.52%) |
Mar 11, 2019 | 22.87 | 23.76 | 22.87 | 23.76 | 829 | +0.55(+2.37%) |
Mar 08, 2019 | 23.52 | 23.89 | 23.20 | 23.21 | 2,000 | -0.19(-0.81%) |
Mar 07, 2019 | 23.52 | 23.66 | 22.80 | 23.40 | 2,942 | -0.10(-0.43%) |
Mar 06, 2019 | 23.53 | 24.22 | 23.50 | 23.50 | 2,267 | -0.14(-0.59%) |
Mar 05, 2019 | 24.09 | 24.25 | 22.11 | 23.64 | 6,358 | -0.73(-3.00%) |
Mar 04, 2019 | 24.40 | 24.40 | 23.75 | 24.37 | 1,015 | -0.26(-1.06%) |
Mar 01, 2019 | 24.08 | 24.63 | 23.73 | 24.63 | 1,800 | +0.80(+3.36%) |
Feb 28, 2019 | 23.21 | 24.85 | 23.18 | 23.83 | 7,466 | -0.44(-1.81%) |
Feb 27, 2019 | 24.50 | 24.91 | 23.21 | 24.27 | 13,659 | -0.48(-1.94%) |
Feb 26, 2019 | 23.90 | 25.40 | 23.90 | 24.75 | 1,251 | +0.05(+0.20%) |
Feb 25, 2019 | 23.50 | 25.47 | 22.62 | 24.70 | 1,737 | +0.86(+3.61%) |
Feb 22, 2019 | 24.80 | 24.80 | 22.99 | 23.84 | 7,700 | -0.56(-2.30%) |
Feb 21, 2019 | 24.10 | 24.96 | 22.73 | 24.40 | 13,251 | -0.35(-1.41%) |
Feb 20, 2019 | 25.50 | 25.50 | 24.73 | 24.75 | 996 | +0.25(+1.02%) |
Feb 19, 2019 | 25.35 | 25.35 | 22.89 | 24.50 | 1,108 | -0.15(-0.61%) |
Feb 15, 2019 | 24.93 | 25.64 | 23.86 | 24.65 | 1,000 | +0.12(+0.49%) |
Feb 14, 2019 | 26.00 | 26.00 | 24.53 | 24.53 | 4,143 | -1.46(-5.62%) |
Feb 13, 2019 | 26.05 | 26.05 | 25.68 | 25.99 | 1,561 | -0.26(-0.99%) |
Feb 12, 2019 | 26.65 | 26.65 | 26.25 | 26.25 | 828 | +0.00(+0.00%) |
Feb 11, 2019 | 26.77 | 26.77 | 26.00 | 26.25 | 1,939 | -0.24(-0.91%) |
Feb 08, 2019 | 26.70 | 26.70 | 26.49 | 26.49 | 500 | +0.84(+3.29%) |
Feb 07, 2019 | 27.19 | 27.19 | 25.51 | 25.64 | 2,250 | -1.18(-4.38%) |
Feb 06, 2019 | 27.89 | 27.89 | 26.82 | 26.82 | 533 | -0.23(-0.84%) |
Feb 05, 2019 | 27.70 | 27.98 | 26.55 | 27.05 | 7,552 | -0.40(-1.46%) |
Feb 04, 2019 | 28.24 | 28.75 | 26.98 | 27.45 | 7,394 | -1.31(-4.55%) |