Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.88 | 24.40 | 22.88 | 24.00 | 1,709 | +0.92(+3.99%) |
Apr 29, 2019 | 23.59 | 23.59 | 22.91 | 23.08 | 1,250 | -0.88(-3.67%) |
Apr 26, 2019 | 23.80 | 24.00 | 22.80 | 23.96 | 1,675 | -0.76(-3.07%) |
Apr 25, 2019 | 24.08 | 24.72 | 24.08 | 24.72 | 358 | -0.08(-0.32%) |
Apr 24, 2019 | 24.84 | 24.84 | 24.08 | 24.80 | 1,606 | +0.16(+0.66%) |
Apr 23, 2019 | 24.84 | 25.80 | 24.64 | 24.64 | 1,592 | -0.00(-0.01%) |
Apr 22, 2019 | 23.60 | 24.88 | 22.80 | 24.64 | 12,583 | +1.19(+5.07%) |
Apr 18, 2019 | 23.96 | 24.08 | 23.08 | 23.45 | 1,225 | -0.35(-1.47%) |
Apr 17, 2019 | 23.12 | 24.24 | 23.04 | 23.80 | 1,255 | +0.72(+3.12%) |
Apr 16, 2019 | 22.00 | 23.16 | 22.00 | 23.08 | 2,015 | +1.28(+5.87%) |
Apr 15, 2019 | 22.40 | 22.80 | 21.40 | 21.80 | 5,091 | -0.52(-2.33%) |
Apr 12, 2019 | 22.40 | 22.88 | 22.32 | 22.32 | 1,625 | -0.04(-0.18%) |
Apr 11, 2019 | 22.20 | 22.56 | 22.08 | 22.36 | 3,051 | +0.04(+0.18%) |
Apr 10, 2019 | 22.92 | 22.92 | 21.92 | 22.32 | 1,839 | -0.88(-3.79%) |
Apr 09, 2019 | 23.60 | 23.60 | 22.48 | 23.20 | 1,312 | -0.40(-1.69%) |
Apr 08, 2019 | 23.40 | 24.00 | 23.32 | 23.60 | 3,956 | +0.20(+0.85%) |
Apr 05, 2019 | 22.56 | 23.40 | 22.36 | 23.40 | 975 | +0.84(+3.72%) |
Apr 04, 2019 | 22.28 | 22.88 | 22.08 | 22.56 | 3,540 | +0.04(+0.18%) |
Apr 03, 2019 | 23.60 | 23.60 | 22.00 | 22.52 | 3,137 | -1.24(-5.22%) |
Apr 02, 2019 | 23.36 | 24.60 | 23.20 | 23.76 | 7,773 | +0.56(+2.41%) |
Apr 01, 2019 | 25.32 | 25.36 | 22.80 | 23.20 | 8,808 | -2.00(-7.94%) |
Mar 29, 2019 | 23.40 | 26.10 | 23.03 | 25.20 | 14,475 | +1.80(+7.69%) |
Mar 28, 2019 | 23.80 | 24.00 | 22.47 | 23.40 | 15,911 | -0.28(-1.18%) |
Mar 27, 2019 | 23.20 | 23.80 | 23.20 | 23.68 | 5,809 | +0.40(+1.72%) |
Mar 26, 2019 | 23.24 | 23.64 | 23.20 | 23.28 | 1,704 | -0.04(-0.17%) |
Mar 25, 2019 | 23.52 | 23.52 | 22.95 | 23.32 | 3,620 | -0.04(-0.17%) |
Mar 22, 2019 | 22.40 | 23.40 | 22.40 | 23.36 | 925 | +0.80(+3.55%) |
Mar 21, 2019 | 23.16 | 23.16 | 22.00 | 22.56 | 5,614 | -0.96(-4.08%) |
Mar 20, 2019 | 23.25 | 23.68 | 22.90 | 23.52 | 1,812 | +0.12(+0.51%) |
Mar 19, 2019 | 23.16 | 23.84 | 23.16 | 23.40 | 1,539 | +0.12(+0.52%) |
Mar 18, 2019 | 24.32 | 24.32 | 23.28 | 23.28 | 2,246 | -1.04(-4.28%) |
Mar 15, 2019 | 25.00 | 25.20 | 24.24 | 24.32 | 1,375 | -1.08(-4.25%) |
Mar 14, 2019 | 23.60 | 25.76 | 23.60 | 25.40 | 3,616 | +1.92(+8.18%) |
Mar 13, 2019 | 23.20 | 23.60 | 23.20 | 23.48 | 883 | +0.28(+1.21%) |
Mar 12, 2019 | 23.12 | 23.84 | 23.12 | 23.20 | 1,166 | +0.04(+0.17%) |
Mar 11, 2019 | 22.69 | 23.55 | 22.69 | 23.16 | 1,179 | -0.60(-2.53%) |
Mar 08, 2019 | 25.27 | 25.28 | 23.20 | 23.76 | 3,575 | -1.52(-6.01%) |
Mar 07, 2019 | 26.44 | 26.44 | 25.28 | 25.28 | 1,244 | -0.68(-2.62%) |
Mar 06, 2019 | 27.56 | 27.57 | 24.44 | 25.96 | 6,232 | -2.12(-7.55%) |
Mar 05, 2019 | 28.00 | 28.20 | 27.76 | 28.08 | 1,384 | +0.03(+0.11%) |
Mar 04, 2019 | 27.80 | 28.60 | 27.80 | 28.05 | 3,333 | +0.25(+0.90%) |
Mar 01, 2019 | 26.36 | 28.20 | 26.32 | 27.80 | 5,175 | +1.60(+6.11%) |
Feb 28, 2019 | 26.16 | 26.78 | 26.08 | 26.20 | 490 | -0.24(-0.91%) |
Feb 27, 2019 | 26.40 | 26.44 | 26.36 | 26.44 | 127 | +0.00(+0.00%) |
Feb 26, 2019 | 26.64 | 27.00 | 26.00 | 26.44 | 1,446 | -0.20(-0.75%) |
Feb 25, 2019 | 26.64 | 27.40 | 26.64 | 26.64 | 418 | +0.00(+0.00%) |
Feb 22, 2019 | 26.16 | 27.60 | 26.16 | 26.64 | 5,925 | +0.36(+1.37%) |
Feb 21, 2019 | 26.52 | 27.32 | 26.24 | 26.28 | 1,609 | -0.80(-2.95%) |
Feb 20, 2019 | 26.60 | 27.08 | 26.44 | 27.08 | 1,063 | +0.28(+1.04%) |
Feb 19, 2019 | 26.24 | 27.39 | 26.24 | 26.80 | 2,027 | +0.56(+2.13%) |
Feb 15, 2019 | 26.04 | 26.60 | 26.04 | 26.24 | 600 | -0.58(-2.16%) |
Feb 14, 2019 | 27.52 | 27.60 | 26.08 | 26.82 | 2,255 | -0.50(-1.83%) |
Feb 13, 2019 | 27.16 | 28.00 | 27.16 | 27.32 | 1,866 | +0.22(+0.81%) |
Feb 12, 2019 | 27.28 | 27.42 | 27.10 | 27.10 | 300 | -0.26(-0.95%) |
Feb 11, 2019 | 27.08 | 27.73 | 27.08 | 27.36 | 505 | +0.36(+1.33%) |
Feb 08, 2019 | 27.20 | 27.20 | 26.92 | 27.00 | 650 | -1.00(-3.57%) |
Feb 07, 2019 | 27.60 | 28.00 | 27.60 | 28.00 | 388 | -0.28(-0.99%) |
Feb 06, 2019 | 29.00 | 29.00 | 27.82 | 28.28 | 4,251 | -0.84(-2.88%) |
Feb 05, 2019 | 29.06 | 29.12 | 28.94 | 29.12 | 1,105 | -0.08(-0.27%) |
Feb 04, 2019 | 28.96 | 29.40 | 28.84 | 29.20 | 526 | +0.82(+2.89%) |