Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.44 | 25.52 | 24.02 | 24.16 | 669,995 | -0.96(-3.82%) |
Apr 29, 2019 | 25.24 | 25.30 | 24.35 | 25.12 | 518,108 | -0.05(-0.20%) |
Apr 26, 2019 | 25.00 | 25.22 | 24.50 | 25.17 | 545,700 | +0.26(+1.04%) |
Apr 25, 2019 | 24.82 | 25.03 | 24.50 | 24.91 | 301,898 | -0.05(-0.20%) |
Apr 24, 2019 | 24.77 | 25.15 | 24.65 | 24.96 | 209,366 | +0.13(+0.52%) |
Apr 23, 2019 | 24.30 | 24.93 | 23.82 | 24.83 | 288,673 | +0.71(+2.94%) |
Apr 22, 2019 | 23.94 | 24.28 | 23.61 | 24.12 | 180,850 | -0.03(-0.12%) |
Apr 18, 2019 | 23.84 | 24.35 | 23.28 | 24.15 | 209,900 | +0.25(+1.05%) |
Apr 17, 2019 | 24.86 | 24.86 | 23.32 | 23.90 | 297,266 | -0.89(-3.59%) |
Apr 16, 2019 | 25.39 | 25.47 | 24.65 | 24.79 | 252,449 | -0.46(-1.82%) |
Apr 15, 2019 | 25.53 | 25.90 | 25.23 | 25.25 | 196,362 | -0.29(-1.14%) |
Apr 12, 2019 | 25.66 | 25.68 | 25.07 | 25.54 | 223,500 | +0.02(+0.08%) |
Apr 11, 2019 | 25.57 | 25.77 | 24.97 | 25.52 | 263,787 | +0.04(+0.16%) |
Apr 10, 2019 | 25.05 | 25.69 | 25.04 | 25.48 | 296,842 | +0.56(+2.25%) |
Apr 09, 2019 | 25.12 | 25.48 | 24.76 | 24.92 | 343,639 | -0.30(-1.19%) |
Apr 08, 2019 | 25.53 | 25.53 | 24.90 | 25.22 | 207,179 | -0.44(-1.71%) |
Apr 05, 2019 | 25.41 | 26.30 | 25.41 | 25.66 | 482,400 | +0.37(+1.46%) |
Apr 04, 2019 | 24.98 | 25.45 | 24.60 | 25.29 | 204,932 | +0.29(+1.16%) |
Apr 03, 2019 | 24.67 | 25.06 | 24.60 | 25.00 | 247,726 | +0.52(+2.12%) |
Apr 02, 2019 | 24.37 | 24.53 | 24.04 | 24.48 | 236,113 | +0.13(+0.53%) |
Apr 01, 2019 | 24.77 | 25.00 | 24.09 | 24.35 | 434,229 | -0.13(-0.53%) |
Mar 29, 2019 | 24.55 | 25.42 | 24.07 | 24.48 | 427,000 | -0.01(-0.04%) |
Mar 28, 2019 | 23.97 | 24.60 | 23.97 | 24.49 | 208,543 | +0.54(+2.25%) |
Mar 27, 2019 | 23.68 | 24.04 | 23.23 | 23.95 | 198,404 | +0.36(+1.53%) |
Mar 26, 2019 | 23.95 | 24.15 | 23.35 | 23.59 | 251,491 | -0.12(-0.51%) |
Mar 25, 2019 | 23.35 | 23.84 | 21.50 | 23.71 | 508,640 | +0.09(+0.38%) |
Mar 22, 2019 | 24.89 | 25.20 | 23.59 | 23.62 | 212,100 | -1.48(-5.90%) |
Mar 21, 2019 | 24.08 | 25.20 | 23.80 | 25.10 | 369,966 | +0.98(+4.06%) |
Mar 20, 2019 | 24.49 | 24.61 | 24.02 | 24.12 | 397,635 | -0.44(-1.79%) |
Mar 19, 2019 | 24.97 | 25.49 | 24.39 | 24.56 | 339,076 | -0.17(-0.69%) |
Mar 18, 2019 | 24.15 | 24.83 | 24.15 | 24.73 | 373,879 | +0.63(+2.61%) |
Mar 15, 2019 | 23.97 | 24.87 | 23.97 | 24.10 | 604,300 | +0.14(+0.58%) |
Mar 14, 2019 | 23.84 | 24.24 | 23.41 | 23.96 | 236,632 | +0.03(+0.13%) |
Mar 13, 2019 | 24.03 | 24.39 | 23.81 | 23.93 | 285,517 | +0.02(+0.08%) |
Mar 12, 2019 | 24.01 | 24.96 | 23.49 | 23.91 | 427,767 | +0.14(+0.59%) |
Mar 11, 2019 | 23.48 | 23.84 | 23.30 | 23.77 | 540,102 | +0.32(+1.36%) |
Mar 08, 2019 | 22.60 | 23.98 | 22.50 | 23.45 | 372,300 | +0.73(+3.21%) |
Mar 07, 2019 | 22.54 | 22.94 | 22.28 | 22.72 | 425,212 | +0.14(+0.62%) |
Mar 06, 2019 | 23.40 | 23.53 | 22.55 | 22.58 | 287,523 | -0.85(-3.63%) |
Mar 05, 2019 | 23.79 | 23.79 | 22.94 | 23.43 | 337,654 | -0.13(-0.55%) |
Mar 04, 2019 | 23.81 | 23.90 | 23.26 | 23.56 | 305,918 | -0.19(-0.80%) |
Mar 01, 2019 | 23.02 | 23.95 | 23.02 | 23.75 | 393,400 | +0.90(+3.94%) |
Feb 28, 2019 | 22.97 | 23.01 | 22.48 | 22.85 | 454,865 | -0.23(-1.00%) |
Feb 27, 2019 | 23.17 | 23.69 | 22.46 | 23.08 | 377,281 | -0.27(-1.16%) |
Feb 26, 2019 | 23.91 | 24.15 | 23.32 | 23.35 | 494,856 | -0.55(-2.30%) |
Feb 25, 2019 | 24.20 | 25.12 | 23.55 | 23.90 | 1,032,650 | -0.04(-0.17%) |
Feb 22, 2019 | 22.96 | 24.40 | 22.96 | 23.94 | 915,600 | +1.02(+4.45%) |
Feb 21, 2019 | 21.98 | 22.93 | 21.72 | 22.92 | 864,510 | +0.89(+4.04%) |
Feb 20, 2019 | 20.92 | 22.50 | 20.50 | 22.03 | 1,222,489 | +2.87(+14.98%) |
Feb 19, 2019 | 18.49 | 19.35 | 18.29 | 19.16 | 326,221 | +0.62(+3.34%) |
Feb 15, 2019 | 18.54 | 18.80 | 18.28 | 18.54 | 139,000 | +0.06(+0.32%) |
Feb 14, 2019 | 17.60 | 18.66 | 17.60 | 18.48 | 253,942 | +0.84(+4.76%) |
Feb 13, 2019 | 17.65 | 18.07 | 17.51 | 17.64 | 209,763 | -0.01(-0.06%) |
Feb 12, 2019 | 17.83 | 17.98 | 17.59 | 17.65 | 177,774 | -0.02(-0.11%) |
Feb 11, 2019 | 17.51 | 17.73 | 17.35 | 17.67 | 77,049 | +0.20(+1.14%) |
Feb 08, 2019 | 17.54 | 17.74 | 17.27 | 17.47 | 106,000 | -0.21(-1.19%) |
Feb 07, 2019 | 17.89 | 18.02 | 17.59 | 17.68 | 85,092 | -0.31(-1.72%) |
Feb 06, 2019 | 17.58 | 18.09 | 17.45 | 17.99 | 111,364 | +0.43(+2.45%) |
Feb 05, 2019 | 17.24 | 17.76 | 17.18 | 17.56 | 175,240 | +0.43(+2.51%) |
Feb 04, 2019 | 16.81 | 17.38 | 16.81 | 17.13 | 116,043 | +0.28(+1.66%) |