Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.31 | 22.31 | 21.69 | 21.82 | 46,614 | -0.54(-2.40%) |
Apr 29, 2019 | 22.13 | 22.73 | 22.13 | 22.36 | 24,301 | +0.07(+0.32%) |
Apr 26, 2019 | 22.04 | 22.44 | 21.74 | 22.29 | 23,159 | +0.25(+1.12%) |
Apr 25, 2019 | 22.36 | 22.36 | 21.94 | 22.04 | 20,512 | -0.49(-2.19%) |
Apr 24, 2019 | 22.77 | 22.96 | 22.40 | 22.53 | 55,062 | -0.17(-0.74%) |
Apr 23, 2019 | 22.15 | 22.90 | 22.02 | 22.70 | 39,727 | +0.71(+3.25%) |
Apr 22, 2019 | 22.60 | 22.71 | 21.74 | 21.99 | 26,645 | -0.51(-2.27%) |
Apr 18, 2019 | 22.75 | 22.88 | 22.34 | 22.50 | 19,413 | -0.32(-1.39%) |
Apr 17, 2019 | 22.89 | 23.22 | 22.67 | 22.81 | 32,513 | +0.07(+0.31%) |
Apr 16, 2019 | 22.58 | 23.00 | 22.49 | 22.74 | 38,988 | +0.26(+1.18%) |
Apr 15, 2019 | 22.29 | 22.71 | 22.24 | 22.48 | 42,564 | +0.19(+0.87%) |
Apr 12, 2019 | 22.43 | 22.69 | 22.21 | 22.29 | 85,712 | +0.04(+0.16%) |
Apr 11, 2019 | 22.36 | 22.66 | 22.14 | 22.25 | 66,370 | -0.02(-0.08%) |
Apr 10, 2019 | 21.89 | 22.44 | 21.78 | 22.27 | 130,236 | +0.48(+2.22%) |
Apr 09, 2019 | 21.60 | 22.09 | 21.58 | 21.78 | 49,794 | +0.04(+0.20%) |
Apr 08, 2019 | 21.77 | 21.96 | 21.36 | 21.74 | 86,361 | -0.09(-0.40%) |
Apr 05, 2019 | 21.78 | 22.29 | 21.62 | 21.83 | 52,903 | +0.16(+0.73%) |
Apr 04, 2019 | 21.76 | 21.81 | 21.42 | 21.67 | 46,980 | -0.10(-0.45%) |
Apr 03, 2019 | 21.68 | 22.07 | 21.64 | 21.77 | 102,932 | +0.23(+1.06%) |
Apr 02, 2019 | 21.58 | 21.65 | 21.07 | 21.54 | 97,905 | +0.05(+0.25%) |
Apr 01, 2019 | 21.63 | 21.84 | 21.45 | 21.48 | 42,268 | -0.03(-0.12%) |
Mar 29, 2019 | 21.45 | 21.69 | 20.79 | 21.51 | 90,821 | +0.20(+0.95%) |
Mar 28, 2019 | 21.54 | 21.98 | 21.19 | 21.31 | 16,906 | -0.17(-0.78%) |
Mar 27, 2019 | 21.54 | 21.77 | 21.46 | 21.48 | 14,575 | -0.19(-0.89%) |
Mar 26, 2019 | 21.87 | 21.97 | 21.59 | 21.67 | 14,083 | -0.04(-0.16%) |
Mar 25, 2019 | 21.49 | 21.84 | 20.58 | 21.70 | 40,941 | +0.00(+0.00%) |
Mar 22, 2019 | 22.63 | 22.98 | 21.55 | 21.70 | 19,186 | -1.07(-4.72%) |
Mar 21, 2019 | 22.74 | 23.10 | 22.71 | 22.78 | 25,352 | -0.06(-0.27%) |
Mar 20, 2019 | 23.10 | 23.10 | 22.44 | 22.84 | 15,557 | -0.24(-1.03%) |
Mar 19, 2019 | 23.34 | 23.34 | 23.08 | 23.08 | 14,479 | -0.12(-0.53%) |
Mar 18, 2019 | 23.60 | 23.84 | 23.07 | 23.20 | 28,414 | -0.34(-1.46%) |
Mar 15, 2019 | 24.10 | 24.22 | 23.51 | 23.55 | 59,147 | -0.50(-2.09%) |
Mar 14, 2019 | 24.28 | 24.42 | 23.88 | 24.05 | 14,229 | -0.19(-0.80%) |
Mar 13, 2019 | 24.21 | 24.35 | 24.15 | 24.24 | 18,987 | +0.26(+1.06%) |
Mar 12, 2019 | 24.06 | 24.54 | 23.90 | 23.99 | 34,757 | -0.05(-0.22%) |
Mar 11, 2019 | 23.58 | 24.05 | 23.58 | 24.04 | 26,807 | +0.56(+2.40%) |
Mar 08, 2019 | 22.75 | 23.61 | 22.75 | 23.47 | 22,705 | +0.61(+2.66%) |
Mar 07, 2019 | 23.54 | 23.67 | 22.82 | 22.87 | 45,586 | -0.67(-2.84%) |
Mar 06, 2019 | 23.87 | 24.10 | 23.49 | 23.54 | 36,933 | -0.33(-1.37%) |
Mar 05, 2019 | 23.91 | 24.05 | 23.55 | 23.86 | 16,601 | +0.00(+0.00%) |
Mar 04, 2019 | 24.22 | 24.34 | 23.69 | 23.86 | 23,319 | -0.35(-1.46%) |
Mar 01, 2019 | 24.14 | 24.48 | 24.09 | 24.21 | 21,229 | +0.26(+1.10%) |
Feb 28, 2019 | 24.02 | 24.20 | 23.90 | 23.95 | 29,745 | -0.07(-0.29%) |
Feb 27, 2019 | 23.83 | 24.06 | 23.60 | 24.02 | 21,171 | +0.09(+0.37%) |
Feb 26, 2019 | 24.00 | 24.14 | 23.84 | 23.93 | 20,532 | -0.04(-0.15%) |
Feb 25, 2019 | 24.65 | 24.67 | 23.95 | 23.97 | 24,787 | -0.48(-1.95%) |
Feb 22, 2019 | 24.44 | 24.50 | 24.15 | 24.44 | 41,550 | +0.37(+1.54%) |
Feb 21, 2019 | 24.34 | 24.48 | 23.88 | 24.07 | 33,313 | -0.30(-1.23%) |
Feb 20, 2019 | 24.49 | 24.68 | 24.36 | 24.37 | 25,642 | -0.17(-0.68%) |
Feb 19, 2019 | 24.73 | 25.00 | 24.32 | 24.54 | 40,186 | -0.40(-1.59%) |
Feb 15, 2019 | 24.44 | 25.27 | 24.22 | 24.94 | 52,676 | +0.74(+3.06%) |
Feb 14, 2019 | 25.72 | 25.72 | 24.02 | 24.20 | 87,893 | -1.55(-6.02%) |
Feb 13, 2019 | 26.43 | 26.82 | 25.53 | 25.75 | 48,773 | +0.58(+2.31%) |
Feb 12, 2019 | 24.71 | 25.27 | 24.71 | 25.17 | 26,716 | +0.59(+2.40%) |
Feb 11, 2019 | 25.02 | 25.10 | 24.45 | 24.58 | 26,569 | -0.41(-1.62%) |
Feb 08, 2019 | 24.37 | 24.99 | 24.37 | 24.98 | 33,944 | +0.48(+1.94%) |
Feb 07, 2019 | 24.46 | 24.61 | 24.29 | 24.51 | 12,908 | -0.06(-0.25%) |
Feb 06, 2019 | 24.58 | 24.69 | 24.32 | 24.57 | 28,354 | -0.03(-0.11%) |
Feb 05, 2019 | 24.65 | 24.78 | 24.45 | 24.59 | 13,297 | -0.11(-0.43%) |
Feb 04, 2019 | 24.34 | 24.77 | 24.34 | 24.70 | 18,839 | +0.41(+1.70%) |