Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.09 | 23.10 | 22.70 | 22.78 | 277,376 | -0.23(-1.01%) |
Apr 29, 2019 | 23.17 | 23.45 | 23.02 | 23.02 | 274,768 | +0.02(+0.07%) |
Apr 26, 2019 | 22.78 | 23.07 | 22.63 | 23.00 | 353,719 | +0.37(+1.63%) |
Apr 25, 2019 | 22.29 | 22.90 | 22.03 | 22.63 | 418,130 | +0.33(+1.46%) |
Apr 24, 2019 | 22.00 | 22.33 | 21.31 | 22.30 | 639,386 | +0.01(+0.04%) |
Apr 23, 2019 | 22.64 | 22.64 | 21.24 | 22.29 | 570,651 | +0.03(+0.12%) |
Apr 22, 2019 | 22.61 | 22.75 | 22.10 | 22.27 | 235,384 | -0.27(-1.18%) |
Apr 18, 2019 | 22.67 | 22.90 | 22.43 | 22.53 | 266,802 | -0.29(-1.28%) |
Apr 17, 2019 | 22.64 | 22.84 | 22.38 | 22.83 | 257,433 | +0.28(+1.22%) |
Apr 16, 2019 | 22.12 | 22.57 | 21.98 | 22.55 | 204,315 | +0.52(+2.38%) |
Apr 15, 2019 | 22.26 | 22.27 | 21.81 | 22.03 | 492,593 | -0.24(-1.08%) |
Apr 12, 2019 | 22.15 | 22.35 | 21.81 | 22.27 | 232,361 | +0.35(+1.61%) |
Apr 11, 2019 | 21.81 | 22.01 | 21.64 | 21.92 | 289,177 | +0.21(+0.99%) |
Apr 10, 2019 | 21.38 | 21.74 | 21.17 | 21.70 | 428,906 | +0.31(+1.45%) |
Apr 09, 2019 | 21.52 | 21.74 | 21.33 | 21.39 | 264,889 | -0.24(-1.11%) |
Apr 08, 2019 | 21.82 | 21.97 | 21.56 | 21.63 | 219,515 | -0.22(-1.02%) |
Apr 05, 2019 | 21.98 | 22.16 | 21.77 | 21.86 | 387,695 | -0.11(-0.51%) |
Apr 04, 2019 | 21.33 | 22.06 | 21.33 | 21.97 | 324,505 | +0.59(+2.77%) |
Apr 03, 2019 | 21.55 | 21.63 | 21.20 | 21.37 | 540,256 | +0.09(+0.40%) |
Apr 02, 2019 | 21.26 | 21.38 | 21.08 | 21.29 | 312,610 | +0.01(+0.04%) |
Apr 01, 2019 | 21.01 | 21.39 | 20.91 | 21.28 | 268,844 | +0.46(+2.23%) |
Mar 29, 2019 | 21.12 | 21.19 | 20.64 | 20.82 | 408,639 | -0.15(-0.70%) |
Mar 28, 2019 | 20.76 | 21.08 | 20.55 | 20.96 | 165,039 | +0.20(+0.95%) |
Mar 27, 2019 | 20.67 | 20.88 | 20.34 | 20.76 | 344,030 | -0.03(-0.12%) |
Mar 26, 2019 | 20.40 | 20.91 | 20.36 | 20.79 | 688,897 | +0.54(+2.67%) |
Mar 25, 2019 | 19.91 | 20.57 | 19.88 | 20.25 | 469,007 | +0.22(+1.12%) |
Mar 22, 2019 | 20.71 | 20.79 | 19.80 | 20.02 | 513,009 | -0.90(-4.31%) |
Mar 21, 2019 | 21.03 | 21.44 | 20.88 | 20.93 | 606,156 | -0.25(-1.18%) |
Mar 20, 2019 | 21.84 | 21.92 | 21.06 | 21.18 | 505,575 | -0.76(-3.45%) |
Mar 19, 2019 | 22.69 | 22.79 | 21.90 | 21.93 | 561,154 | -0.70(-3.11%) |
Mar 18, 2019 | 22.39 | 22.82 | 22.36 | 22.64 | 480,173 | +0.39(+1.74%) |
Mar 15, 2019 | 22.22 | 22.43 | 22.11 | 22.25 | 919,322 | +0.01(+0.04%) |
Mar 14, 2019 | 22.32 | 22.44 | 22.22 | 22.24 | 340,054 | -0.07(-0.31%) |
Mar 13, 2019 | 22.56 | 22.56 | 22.27 | 22.31 | 657,797 | -0.18(-0.80%) |
Mar 12, 2019 | 22.85 | 23.16 | 22.39 | 22.49 | 687,617 | -0.40(-1.73%) |
Mar 11, 2019 | 22.70 | 22.90 | 22.53 | 22.89 | 199,537 | +0.29(+1.29%) |
Mar 08, 2019 | 22.36 | 22.73 | 22.35 | 22.59 | 342,200 | +0.11(+0.50%) |
Mar 07, 2019 | 23.10 | 23.10 | 22.41 | 22.48 | 481,460 | -0.70(-3.00%) |
Mar 06, 2019 | 23.75 | 23.78 | 23.07 | 23.18 | 251,427 | -0.58(-2.46%) |
Mar 05, 2019 | 24.24 | 24.49 | 23.51 | 23.76 | 449,360 | -0.47(-1.95%) |
Mar 04, 2019 | 24.32 | 24.52 | 24.01 | 24.24 | 409,644 | +0.02(+0.07%) |
Mar 01, 2019 | 24.24 | 24.40 | 23.91 | 24.22 | 265,057 | +0.15(+0.61%) |
Feb 28, 2019 | 24.01 | 24.18 | 23.90 | 24.07 | 215,859 | +0.06(+0.25%) |
Feb 27, 2019 | 23.70 | 24.05 | 23.70 | 24.01 | 277,383 | +0.30(+1.27%) |
Feb 26, 2019 | 23.65 | 24.05 | 23.65 | 23.71 | 404,947 | -0.02(-0.07%) |
Feb 25, 2019 | 23.91 | 24.08 | 23.57 | 23.73 | 604,775 | -0.08(-0.32%) |
Feb 22, 2019 | 24.01 | 24.03 | 23.72 | 23.81 | 232,361 | -0.17(-0.72%) |
Feb 21, 2019 | 24.24 | 24.38 | 23.77 | 23.98 | 298,098 | -0.37(-1.52%) |
Feb 20, 2019 | 24.04 | 24.44 | 23.88 | 24.35 | 580,778 | +0.26(+1.07%) |
Feb 19, 2019 | 23.29 | 24.16 | 23.29 | 24.09 | 773,149 | +0.64(+2.71%) |
Feb 15, 2019 | 23.13 | 23.57 | 22.99 | 23.45 | 2,995,447 | +0.46(+2.02%) |
Feb 14, 2019 | 23.16 | 23.30 | 22.81 | 22.99 | 506,967 | -0.17(-0.74%) |
Feb 13, 2019 | 23.19 | 23.41 | 23.09 | 23.16 | 397,262 | +0.02(+0.07%) |
Feb 12, 2019 | 23.33 | 23.54 | 23.08 | 23.14 | 418,660 | -0.06(-0.26%) |
Feb 11, 2019 | 23.16 | 23.23 | 22.99 | 23.20 | 380,453 | +0.13(+0.56%) |
Feb 08, 2019 | 23.00 | 23.23 | 22.90 | 23.08 | 381,412 | -0.14(-0.59%) |
Feb 07, 2019 | 23.03 | 23.32 | 22.93 | 23.21 | 462,936 | +0.24(+1.05%) |
Feb 06, 2019 | 22.83 | 23.16 | 22.77 | 22.97 | 323,416 | +0.22(+0.96%) |
Feb 05, 2019 | 22.99 | 23.02 | 22.63 | 22.75 | 403,585 | -0.11(-0.49%) |
Feb 04, 2019 | 22.50 | 23.00 | 22.41 | 22.86 | 340,466 | +0.38(+1.71%) |