Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.87 | 22.88 | 22.48 | 22.56 | 280,090 | -0.23(-1.01%) |
Apr 29, 2019 | 22.95 | 23.22 | 22.79 | 22.79 | 277,456 | +0.02(+0.07%) |
Apr 26, 2019 | 22.56 | 22.84 | 22.41 | 22.78 | 357,180 | +0.37(+1.63%) |
Apr 25, 2019 | 22.08 | 22.67 | 21.81 | 22.41 | 422,221 | +0.32(+1.46%) |
Apr 24, 2019 | 21.79 | 22.11 | 21.11 | 22.09 | 645,642 | +0.01(+0.04%) |
Apr 23, 2019 | 22.42 | 22.42 | 21.03 | 22.08 | 576,234 | +0.03(+0.12%) |
Apr 22, 2019 | 22.39 | 22.53 | 21.89 | 22.05 | 237,687 | -0.26(-1.18%) |
Apr 18, 2019 | 22.45 | 22.67 | 22.21 | 22.32 | 269,412 | -0.29(-1.28%) |
Apr 17, 2019 | 22.42 | 22.62 | 22.16 | 22.61 | 259,952 | +0.27(+1.22%) |
Apr 16, 2019 | 21.91 | 22.35 | 21.76 | 22.33 | 206,314 | +0.52(+2.38%) |
Apr 15, 2019 | 22.04 | 22.05 | 21.60 | 21.81 | 497,412 | -0.24(-1.08%) |
Apr 12, 2019 | 21.93 | 22.13 | 21.60 | 22.05 | 234,634 | +0.35(+1.61%) |
Apr 11, 2019 | 21.60 | 21.80 | 21.43 | 21.70 | 292,007 | +0.21(+0.99%) |
Apr 10, 2019 | 21.18 | 21.53 | 20.96 | 21.49 | 433,102 | +0.31(+1.45%) |
Apr 09, 2019 | 21.31 | 21.52 | 21.12 | 21.18 | 267,481 | -0.24(-1.11%) |
Apr 08, 2019 | 21.61 | 21.75 | 21.35 | 21.42 | 221,663 | -0.22(-1.02%) |
Apr 05, 2019 | 21.76 | 21.94 | 21.56 | 21.64 | 391,488 | -0.11(-0.51%) |
Apr 04, 2019 | 21.12 | 21.85 | 21.12 | 21.75 | 327,680 | +0.59(+2.77%) |
Apr 03, 2019 | 21.34 | 21.42 | 21.00 | 21.17 | 545,543 | +0.09(+0.40%) |
Apr 02, 2019 | 21.06 | 21.18 | 20.88 | 21.08 | 315,669 | +0.01(+0.04%) |
Apr 01, 2019 | 20.81 | 21.18 | 20.71 | 21.07 | 271,474 | +0.46(+2.23%) |
Mar 29, 2019 | 20.92 | 20.99 | 20.44 | 20.61 | 412,637 | -0.14(-0.70%) |
Mar 28, 2019 | 20.55 | 20.88 | 20.35 | 20.76 | 166,654 | +0.20(+0.95%) |
Mar 27, 2019 | 20.47 | 20.67 | 20.15 | 20.56 | 347,397 | -0.03(-0.12%) |
Mar 26, 2019 | 20.21 | 20.71 | 20.17 | 20.59 | 695,637 | +0.54(+2.67%) |
Mar 25, 2019 | 19.72 | 20.37 | 19.69 | 20.05 | 473,596 | +0.22(+1.12%) |
Mar 22, 2019 | 20.51 | 20.59 | 19.61 | 19.83 | 518,029 | -0.89(-4.31%) |
Mar 21, 2019 | 20.83 | 21.24 | 20.67 | 20.72 | 612,087 | -0.25(-1.18%) |
Mar 20, 2019 | 21.63 | 21.70 | 20.85 | 20.97 | 510,522 | -0.75(-3.45%) |
Mar 19, 2019 | 22.47 | 22.57 | 21.69 | 21.72 | 566,644 | -0.70(-3.11%) |
Mar 18, 2019 | 22.17 | 22.60 | 22.14 | 22.42 | 484,871 | +0.38(+1.74%) |
Mar 15, 2019 | 22.00 | 22.21 | 21.90 | 22.04 | 928,317 | +0.01(+0.04%) |
Mar 14, 2019 | 22.10 | 22.22 | 22.00 | 22.03 | 343,382 | -0.07(-0.31%) |
Mar 13, 2019 | 22.34 | 22.34 | 22.05 | 22.09 | 664,233 | -0.18(-0.80%) |
Mar 12, 2019 | 22.63 | 22.94 | 22.17 | 22.27 | 694,345 | -0.39(-1.73%) |
Mar 11, 2019 | 22.48 | 22.68 | 22.31 | 22.67 | 201,489 | +0.29(+1.29%) |
Mar 08, 2019 | 22.15 | 22.51 | 22.13 | 22.38 | 345,548 | +0.11(+0.50%) |
Mar 07, 2019 | 22.88 | 22.88 | 22.19 | 22.27 | 486,171 | -0.69(-3.00%) |
Mar 06, 2019 | 23.52 | 23.55 | 22.84 | 22.95 | 253,887 | -0.58(-2.46%) |
Mar 05, 2019 | 24.00 | 24.25 | 23.28 | 23.53 | 453,757 | -0.47(-1.95%) |
Mar 04, 2019 | 24.09 | 24.28 | 23.78 | 24.00 | 413,652 | +0.02(+0.07%) |
Mar 01, 2019 | 24.00 | 24.16 | 23.68 | 23.98 | 267,650 | +0.14(+0.61%) |
Feb 28, 2019 | 23.78 | 23.95 | 23.67 | 23.84 | 217,971 | +0.06(+0.25%) |
Feb 27, 2019 | 23.47 | 23.81 | 23.47 | 23.78 | 280,097 | +0.30(+1.27%) |
Feb 26, 2019 | 23.42 | 23.81 | 23.42 | 23.48 | 408,909 | -0.02(-0.07%) |
Feb 25, 2019 | 23.68 | 23.85 | 23.35 | 23.50 | 610,693 | -0.08(-0.32%) |
Feb 22, 2019 | 23.78 | 23.80 | 23.49 | 23.58 | 234,634 | -0.17(-0.72%) |
Feb 21, 2019 | 24.00 | 24.15 | 23.54 | 23.75 | 301,015 | -0.37(-1.52%) |
Feb 20, 2019 | 23.81 | 24.21 | 23.65 | 24.11 | 586,461 | +0.26(+1.07%) |
Feb 19, 2019 | 23.07 | 23.92 | 23.07 | 23.86 | 780,714 | +0.63(+2.71%) |
Feb 15, 2019 | 22.90 | 23.34 | 22.77 | 23.23 | 3,024,756 | +0.46(+2.02%) |
Feb 14, 2019 | 22.94 | 23.07 | 22.58 | 22.77 | 511,928 | -0.17(-0.74%) |
Feb 13, 2019 | 22.96 | 23.18 | 22.87 | 22.94 | 401,149 | +0.02(+0.07%) |
Feb 12, 2019 | 23.11 | 23.31 | 22.86 | 22.92 | 422,757 | -0.06(-0.26%) |
Feb 11, 2019 | 22.94 | 23.01 | 22.77 | 22.98 | 384,176 | +0.13(+0.56%) |
Feb 08, 2019 | 22.78 | 23.01 | 22.67 | 22.85 | 385,144 | -0.14(-0.59%) |
Feb 07, 2019 | 22.81 | 23.09 | 22.71 | 22.99 | 467,466 | +0.24(+1.05%) |
Feb 06, 2019 | 22.61 | 22.94 | 22.55 | 22.75 | 326,580 | +0.22(+0.96%) |
Feb 05, 2019 | 22.77 | 22.80 | 22.41 | 22.53 | 407,534 | -0.11(-0.49%) |
Feb 04, 2019 | 22.28 | 22.78 | 22.19 | 22.64 | 343,798 | +0.38(+1.71%) |