Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.30 | 24.40 | 23.70 | 23.90 | 160,551 | -0.30(-1.24%) |
Apr 29, 2019 | 23.70 | 24.20 | 23.30 | 24.20 | 169,220 | +0.50(+2.11%) |
Apr 26, 2019 | 23.80 | 23.90 | 23.25 | 23.70 | 96,990 | -0.30(-1.25%) |
Apr 25, 2019 | 24.60 | 24.60 | 23.95 | 24.00 | 197,027 | -0.40(-1.64%) |
Apr 24, 2019 | 24.60 | 24.60 | 24.00 | 24.40 | 183,538 | -0.20(-0.81%) |
Apr 23, 2019 | 25.00 | 25.20 | 24.40 | 24.60 | 284,473 | -0.20(-0.81%) |
Apr 22, 2019 | 24.30 | 25.10 | 24.10 | 24.80 | 250,203 | +0.90(+3.77%) |
Apr 18, 2019 | 23.90 | 24.20 | 23.60 | 23.90 | 121,720 | +0.00(+0.00%) |
Apr 17, 2019 | 24.90 | 25.30 | 23.60 | 23.90 | 216,357 | -0.80(-3.24%) |
Apr 16, 2019 | 24.70 | 25.10 | 24.40 | 24.70 | 98,020 | -0.10(-0.40%) |
Apr 15, 2019 | 25.00 | 25.70 | 24.80 | 24.80 | 98,171 | -0.30(-1.20%) |
Apr 12, 2019 | 26.00 | 26.40 | 24.95 | 25.10 | 166,420 | -0.30(-1.18%) |
Apr 11, 2019 | 25.80 | 25.90 | 25.05 | 25.40 | 95,962 | -0.20(-0.78%) |
Apr 10, 2019 | 24.90 | 25.90 | 24.70 | 25.60 | 181,460 | +1.00(+4.07%) |
Apr 09, 2019 | 25.20 | 25.40 | 24.40 | 24.60 | 175,171 | -0.90(-3.53%) |
Apr 08, 2019 | 23.90 | 25.80 | 23.80 | 25.50 | 272,604 | +1.80(+7.59%) |
Apr 05, 2019 | 23.30 | 24.20 | 23.10 | 23.70 | 280,290 | +0.70(+3.04%) |
Apr 04, 2019 | 22.70 | 23.33 | 22.60 | 23.00 | 156,893 | +0.20(+0.88%) |
Apr 03, 2019 | 23.20 | 23.30 | 22.54 | 22.80 | 164,349 | -0.10(-0.44%) |
Apr 02, 2019 | 23.70 | 23.90 | 22.85 | 22.90 | 127,237 | -0.60(-2.55%) |
Apr 01, 2019 | 23.20 | 23.95 | 23.10 | 23.50 | 173,968 | +0.80(+3.52%) |
Mar 29, 2019 | 23.20 | 23.20 | 22.70 | 22.70 | 107,770 | +0.00(+0.00%) |
Mar 28, 2019 | 23.50 | 23.50 | 22.40 | 22.70 | 126,786 | -0.80(-3.40%) |
Mar 27, 2019 | 23.50 | 23.70 | 23.20 | 23.50 | 127,798 | +0.00(+0.00%) |
Mar 26, 2019 | 23.00 | 23.60 | 22.80 | 23.50 | 200,597 | +0.90(+3.98%) |
Mar 25, 2019 | 23.00 | 23.40 | 22.50 | 22.60 | 151,660 | -0.50(-2.16%) |
Mar 22, 2019 | 24.40 | 24.40 | 22.80 | 23.10 | 230,630 | -1.50(-6.10%) |
Mar 21, 2019 | 25.40 | 25.40 | 24.20 | 24.60 | 155,811 | -0.60(-2.38%) |
Mar 20, 2019 | 23.70 | 25.20 | 23.60 | 25.20 | 331,879 | +1.20(+5.00%) |
Mar 19, 2019 | 24.70 | 25.40 | 24.00 | 24.00 | 153,821 | -0.40(-1.64%) |
Mar 18, 2019 | 23.60 | 24.50 | 23.45 | 24.40 | 97,389 | +1.10(+4.72%) |
Mar 15, 2019 | 24.20 | 24.30 | 23.30 | 23.30 | 152,080 | -1.00(-4.12%) |
Mar 14, 2019 | 24.50 | 25.00 | 24.05 | 24.30 | 165,089 | -0.40(-1.62%) |
Mar 13, 2019 | 23.00 | 25.10 | 23.00 | 24.70 | 207,709 | +1.70(+7.39%) |
Mar 12, 2019 | 23.00 | 23.50 | 22.80 | 23.00 | 179,511 | -0.10(-0.43%) |
Mar 11, 2019 | 23.10 | 23.10 | 22.50 | 23.10 | 107,927 | +0.80(+3.59%) |
Mar 08, 2019 | 22.30 | 22.80 | 21.55 | 22.30 | 157,020 | -0.40(-1.76%) |
Mar 07, 2019 | 23.20 | 23.20 | 22.50 | 22.70 | 220,674 | -0.50(-2.16%) |
Mar 06, 2019 | 24.30 | 24.80 | 23.00 | 23.20 | 238,750 | -1.20(-4.92%) |
Mar 05, 2019 | 24.50 | 24.80 | 24.10 | 24.40 | 268,410 | +0.50(+2.09%) |
Mar 04, 2019 | 23.60 | 24.20 | 23.50 | 23.90 | 176,353 | +0.70(+3.02%) |
Mar 01, 2019 | 22.50 | 23.90 | 22.50 | 23.20 | 194,550 | +0.60(+2.65%) |
Feb 28, 2019 | 23.10 | 23.30 | 22.30 | 22.60 | 227,825 | -0.50(-2.16%) |
Feb 27, 2019 | 22.10 | 23.60 | 22.10 | 23.10 | 276,566 | +0.30(+1.32%) |
Feb 26, 2019 | 23.00 | 23.10 | 22.50 | 22.80 | 153,627 | -0.10(-0.44%) |
Feb 25, 2019 | 23.00 | 23.20 | 22.80 | 22.90 | 158,506 | -0.20(-0.87%) |
Feb 22, 2019 | 22.90 | 23.40 | 22.80 | 23.10 | 108,900 | +0.20(+0.87%) |
Feb 21, 2019 | 23.40 | 23.60 | 22.90 | 22.90 | 198,910 | -0.40(-1.72%) |
Feb 20, 2019 | 23.80 | 24.10 | 23.30 | 23.30 | 182,780 | -0.70(-2.92%) |
Feb 19, 2019 | 24.00 | 24.30 | 23.70 | 24.00 | 174,053 | +0.10(+0.42%) |
Feb 15, 2019 | 23.60 | 24.20 | 23.60 | 23.90 | 79,930 | +0.30(+1.27%) |
Feb 14, 2019 | 22.70 | 23.80 | 22.60 | 23.60 | 170,233 | +1.00(+4.42%) |
Feb 13, 2019 | 22.40 | 23.00 | 22.00 | 22.60 | 144,224 | +0.40(+1.80%) |
Feb 12, 2019 | 22.30 | 22.70 | 22.00 | 22.20 | 76,662 | +0.10(+0.45%) |
Feb 11, 2019 | 21.90 | 22.20 | 21.50 | 22.10 | 76,237 | +0.30(+1.38%) |
Feb 08, 2019 | 21.30 | 21.90 | 21.30 | 21.80 | 98,770 | +0.30(+1.40%) |
Feb 07, 2019 | 22.30 | 23.00 | 21.30 | 21.50 | 265,114 | -0.90(-4.02%) |
Feb 06, 2019 | 22.70 | 23.00 | 22.30 | 22.40 | 64,483 | -0.20(-0.88%) |
Feb 05, 2019 | 22.60 | 23.00 | 22.40 | 22.60 | 198,070 | -0.30(-1.31%) |
Feb 04, 2019 | 22.80 | 23.00 | 22.50 | 22.90 | 174,401 | -0.50(-2.14%) |