Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.74 | 23.33 | 22.74 | 23.13 | 131,585 | +0.29(+1.29%) |
Apr 29, 2019 | 22.59 | 23.05 | 22.54 | 22.84 | 56,230 | +0.30(+1.34%) |
Apr 26, 2019 | 22.22 | 22.54 | 21.89 | 22.54 | 35,664 | +0.31(+1.42%) |
Apr 25, 2019 | 22.77 | 22.77 | 22.19 | 22.22 | 83,576 | -0.56(-2.47%) |
Apr 24, 2019 | 23.38 | 23.38 | 22.74 | 22.79 | 160,375 | -1.04(-4.38%) |
Apr 23, 2019 | 23.61 | 24.01 | 23.28 | 23.83 | 226,888 | +0.02(+0.07%) |
Apr 22, 2019 | 23.96 | 23.96 | 23.45 | 23.81 | 225,550 | -0.38(-1.58%) |
Apr 18, 2019 | 24.48 | 24.48 | 23.81 | 24.19 | 109,105 | -0.02(-0.08%) |
Apr 17, 2019 | 24.92 | 25.09 | 24.06 | 24.21 | 191,334 | +0.25(+1.05%) |
Apr 16, 2019 | 24.04 | 24.49 | 23.85 | 23.96 | 194,327 | +0.75(+3.21%) |
Apr 15, 2019 | 23.58 | 23.58 | 23.12 | 23.22 | 94,033 | +0.15(+0.65%) |
Apr 12, 2019 | 23.20 | 23.23 | 22.77 | 23.07 | 123,045 | +0.72(+3.22%) |
Apr 11, 2019 | 22.93 | 22.93 | 22.32 | 22.35 | 77,827 | -0.42(-1.83%) |
Apr 10, 2019 | 22.34 | 22.82 | 22.29 | 22.76 | 113,336 | +0.54(+2.44%) |
Apr 09, 2019 | 22.50 | 22.50 | 22.16 | 22.22 | 60,366 | -0.18(-0.81%) |
Apr 08, 2019 | 22.40 | 22.43 | 21.96 | 22.40 | 130,605 | -0.13(-0.59%) |
Apr 05, 2019 | 22.30 | 22.61 | 22.20 | 22.54 | 150,623 | +0.74(+3.40%) |
Apr 04, 2019 | 22.01 | 22.05 | 21.49 | 21.80 | 269,977 | +0.01(+0.02%) |
Apr 03, 2019 | 21.61 | 22.12 | 21.54 | 21.79 | 262,146 | +1.13(+5.45%) |
Apr 02, 2019 | 20.83 | 20.90 | 20.44 | 20.66 | 221,355 | +0.53(+2.61%) |
Apr 01, 2019 | 19.80 | 20.22 | 19.65 | 20.14 | 176,217 | +1.05(+5.50%) |
Mar 29, 2019 | 18.89 | 19.12 | 18.87 | 19.09 | 34,155 | +0.28(+1.51%) |
Mar 28, 2019 | 18.41 | 18.89 | 18.33 | 18.80 | 56,337 | +0.46(+2.53%) |
Mar 27, 2019 | 19.06 | 19.06 | 17.98 | 18.34 | 29,256 | -0.45(-2.41%) |
Mar 26, 2019 | 19.06 | 19.27 | 18.64 | 18.79 | 35,672 | +0.58(+3.18%) |
Mar 25, 2019 | 18.01 | 18.44 | 17.86 | 18.21 | 46,734 | -0.17(-0.90%) |
Mar 22, 2019 | 19.34 | 19.54 | 18.28 | 18.38 | 52,500 | -1.06(-5.46%) |
Mar 21, 2019 | 18.71 | 19.44 | 18.48 | 19.44 | 80,672 | +0.53(+2.78%) |
Mar 20, 2019 | 18.91 | 19.31 | 18.61 | 18.91 | 48,667 | +0.05(+0.29%) |
Mar 19, 2019 | 18.89 | 19.16 | 18.76 | 18.86 | 44,532 | +0.16(+0.83%) |
Mar 18, 2019 | 18.49 | 18.70 | 18.38 | 18.70 | 46,884 | +0.48(+2.63%) |
Mar 15, 2019 | 18.27 | 18.44 | 18.22 | 18.22 | 35,647 | +0.30(+1.66%) |
Mar 14, 2019 | 18.22 | 18.22 | 17.72 | 17.92 | 74,212 | -0.22(-1.21%) |
Mar 13, 2019 | 17.90 | 18.36 | 17.90 | 18.14 | 50,155 | +0.31(+1.74%) |
Mar 12, 2019 | 17.59 | 18.01 | 17.54 | 17.83 | 35,439 | +0.50(+2.86%) |
Mar 11, 2019 | 16.53 | 17.35 | 16.53 | 17.34 | 34,866 | +1.03(+6.34%) |
Mar 08, 2019 | 15.84 | 16.37 | 15.72 | 16.30 | 33,593 | -0.17(-1.00%) |
Mar 07, 2019 | 17.20 | 17.38 | 16.39 | 16.47 | 70,980 | -1.34(-7.53%) |
Mar 06, 2019 | 18.32 | 18.39 | 17.79 | 17.81 | 40,365 | -0.50(-2.71%) |
Mar 05, 2019 | 18.57 | 18.62 | 18.24 | 18.31 | 82,664 | -0.22(-1.16%) |
Mar 04, 2019 | 18.77 | 19.02 | 18.09 | 18.52 | 146,318 | +0.13(+0.72%) |
Mar 01, 2019 | 18.21 | 18.47 | 18.07 | 18.39 | 90,689 | +0.58(+3.25%) |
Feb 28, 2019 | 18.27 | 18.34 | 17.79 | 17.81 | 306,892 | -1.01(-5.38%) |
Feb 27, 2019 | 18.84 | 18.98 | 18.40 | 18.82 | 66,621 | -0.56(-2.89%) |
Feb 26, 2019 | 19.53 | 19.61 | 19.25 | 19.38 | 148,110 | -0.25(-1.26%) |
Feb 25, 2019 | 19.86 | 19.96 | 19.50 | 19.63 | 358,979 | +0.73(+3.85%) |
Feb 22, 2019 | 19.03 | 19.10 | 18.82 | 18.90 | 89,662 | +0.40(+2.15%) |
Feb 21, 2019 | 18.69 | 18.69 | 18.24 | 18.50 | 45,752 | -0.19(-1.00%) |
Feb 20, 2019 | 18.74 | 18.79 | 18.42 | 18.69 | 67,748 | +0.27(+1.46%) |
Feb 19, 2019 | 18.26 | 18.70 | 17.91 | 18.42 | 142,064 | +0.33(+1.83%) |
Feb 15, 2019 | 18.04 | 18.19 | 17.66 | 18.09 | 42,958 | +0.71(+4.10%) |
Feb 14, 2019 | 17.41 | 17.56 | 16.88 | 17.38 | 146,176 | -0.17(-0.99%) |
Feb 13, 2019 | 17.86 | 17.86 | 17.34 | 17.55 | 298,874 | +0.39(+2.27%) |
Feb 12, 2019 | 16.47 | 17.21 | 16.47 | 17.16 | 135,140 | +1.59(+10.24%) |
Feb 11, 2019 | 15.64 | 15.64 | 15.31 | 15.57 | 39,038 | +0.24(+1.58%) |
Feb 08, 2019 | 15.01 | 15.33 | 14.56 | 15.33 | 37,339 | -0.45(-2.86%) |
Feb 07, 2019 | 16.58 | 16.58 | 15.63 | 15.78 | 44,491 | -0.64(-3.91%) |
Feb 06, 2019 | 16.39 | 16.55 | 16.30 | 16.42 | 49,574 | +0.17(+1.02%) |
Feb 05, 2019 | 16.37 | 16.40 | 15.89 | 16.25 | 28,525 | +0.53(+3.36%) |
Feb 04, 2019 | 15.72 | 15.75 | 15.39 | 15.72 | 26,087 | +0.36(+2.37%) |