Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.18 | 23.48 | 22.71 | 22.74 | 370,720 | -0.40(-1.73%) |
Apr 29, 2019 | 23.70 | 23.70 | 23.02 | 23.14 | 535,098 | -0.56(-2.36%) |
Apr 26, 2019 | 23.80 | 24.06 | 23.64 | 23.70 | 289,200 | -0.11(-0.46%) |
Apr 25, 2019 | 23.49 | 24.13 | 23.23 | 23.81 | 294,098 | +0.20(+0.85%) |
Apr 24, 2019 | 23.98 | 24.23 | 23.23 | 23.61 | 564,174 | -0.47(-1.95%) |
Apr 23, 2019 | 24.34 | 24.52 | 23.65 | 24.08 | 552,308 | -0.08(-0.33%) |
Apr 22, 2019 | 23.52 | 24.23 | 23.30 | 24.16 | 459,578 | +0.72(+3.07%) |
Apr 18, 2019 | 23.67 | 23.67 | 23.01 | 23.44 | 534,400 | -0.21(-0.89%) |
Apr 17, 2019 | 24.67 | 24.95 | 23.59 | 23.65 | 651,361 | -0.92(-3.74%) |
Apr 16, 2019 | 25.00 | 25.03 | 24.38 | 24.57 | 455,480 | -0.22(-0.89%) |
Apr 15, 2019 | 25.41 | 25.52 | 24.58 | 24.79 | 295,833 | -0.52(-2.05%) |
Apr 12, 2019 | 25.48 | 25.49 | 25.00 | 25.31 | 459,600 | +0.05(+0.20%) |
Apr 11, 2019 | 25.80 | 25.80 | 25.20 | 25.26 | 301,811 | -0.46(-1.79%) |
Apr 10, 2019 | 25.37 | 25.98 | 25.37 | 25.72 | 507,453 | +0.13(+0.51%) |
Apr 09, 2019 | 24.98 | 25.96 | 24.98 | 25.59 | 872,139 | +0.65(+2.61%) |
Apr 08, 2019 | 25.07 | 25.25 | 24.59 | 24.94 | 475,435 | -0.32(-1.27%) |
Apr 05, 2019 | 24.41 | 25.48 | 24.41 | 25.26 | 1,036,400 | +0.91(+3.74%) |
Apr 04, 2019 | 22.63 | 24.58 | 21.91 | 24.35 | 1,784,638 | +1.84(+8.17%) |
Apr 03, 2019 | 22.88 | 22.99 | 22.40 | 22.51 | 405,820 | -0.15(-0.66%) |
Apr 02, 2019 | 23.37 | 23.37 | 22.55 | 22.66 | 502,642 | -0.75(-3.20%) |
Apr 01, 2019 | 23.31 | 23.44 | 22.83 | 23.41 | 333,803 | +0.13(+0.56%) |
Mar 29, 2019 | 23.49 | 23.70 | 22.95 | 23.28 | 575,500 | -0.10(-0.43%) |
Mar 28, 2019 | 23.87 | 23.97 | 23.13 | 23.38 | 1,506,794 | -0.59(-2.46%) |
Mar 27, 2019 | 23.60 | 24.16 | 23.25 | 23.97 | 1,196,797 | +0.44(+1.87%) |
Mar 26, 2019 | 22.97 | 23.55 | 22.87 | 23.53 | 947,460 | +0.78(+3.43%) |
Mar 25, 2019 | 22.00 | 23.12 | 21.96 | 22.75 | 552,685 | +0.73(+3.32%) |
Mar 22, 2019 | 21.97 | 22.64 | 21.97 | 22.02 | 673,700 | -0.13(-0.59%) |
Mar 21, 2019 | 20.79 | 22.15 | 20.79 | 22.15 | 877,314 | +1.35(+6.49%) |
Mar 20, 2019 | 20.99 | 21.27 | 20.56 | 20.80 | 553,747 | -0.20(-0.95%) |
Mar 19, 2019 | 21.19 | 21.20 | 20.80 | 21.00 | 736,692 | -0.16(-0.76%) |
Mar 18, 2019 | 21.78 | 21.91 | 20.96 | 21.16 | 565,616 | -0.62(-2.85%) |
Mar 15, 2019 | 21.61 | 21.93 | 21.10 | 21.78 | 628,600 | +0.29(+1.35%) |
Mar 14, 2019 | 21.30 | 21.71 | 20.99 | 21.49 | 425,452 | +0.21(+0.99%) |
Mar 13, 2019 | 21.09 | 21.53 | 21.09 | 21.28 | 433,709 | +0.20(+0.95%) |
Mar 12, 2019 | 21.25 | 21.44 | 20.82 | 21.08 | 632,185 | -0.08(-0.38%) |
Mar 11, 2019 | 20.41 | 21.23 | 20.40 | 21.16 | 537,744 | +0.76(+3.73%) |
Mar 08, 2019 | 20.93 | 21.00 | 20.16 | 20.40 | 455,300 | -0.72(-3.41%) |
Mar 07, 2019 | 20.39 | 21.14 | 20.11 | 21.12 | 750,160 | +0.70(+3.43%) |
Mar 06, 2019 | 21.25 | 21.40 | 20.22 | 20.42 | 1,136,338 | -0.86(-4.04%) |
Mar 05, 2019 | 21.74 | 22.07 | 21.12 | 21.28 | 718,458 | -0.42(-1.94%) |
Mar 04, 2019 | 21.06 | 21.80 | 20.85 | 21.70 | 1,050,851 | +0.79(+3.78%) |
Mar 01, 2019 | 22.34 | 22.40 | 20.11 | 20.91 | 1,799,000 | -1.46(-6.53%) |
Feb 28, 2019 | 21.69 | 23.67 | 21.10 | 22.37 | 3,585,629 | +0.88(+4.09%) |
Feb 27, 2019 | 21.88 | 22.29 | 21.30 | 21.49 | 1,574,746 | -0.41(-1.87%) |
Feb 26, 2019 | 23.56 | 23.70 | 21.87 | 21.90 | 968,210 | -1.58(-6.73%) |
Feb 25, 2019 | 25.10 | 25.10 | 23.39 | 23.48 | 645,915 | -1.54(-6.16%) |
Feb 22, 2019 | 25.02 | 25.61 | 24.48 | 25.02 | 835,100 | +0.20(+0.81%) |
Feb 21, 2019 | 25.99 | 25.99 | 24.71 | 24.82 | 367,110 | -1.23(-4.72%) |
Feb 20, 2019 | 25.30 | 26.07 | 24.75 | 26.05 | 478,199 | +0.90(+3.58%) |
Feb 19, 2019 | 25.53 | 25.71 | 24.72 | 25.15 | 277,743 | -0.38(-1.49%) |
Feb 15, 2019 | 24.81 | 25.67 | 24.74 | 25.53 | 417,000 | +0.74(+2.99%) |
Feb 14, 2019 | 24.23 | 24.87 | 24.03 | 24.79 | 171,428 | +0.53(+2.18%) |
Feb 13, 2019 | 24.80 | 24.99 | 24.19 | 24.26 | 186,581 | -0.50(-2.02%) |
Feb 12, 2019 | 24.52 | 24.81 | 24.00 | 24.76 | 163,981 | +0.45(+1.85%) |
Feb 11, 2019 | 24.62 | 24.74 | 24.15 | 24.31 | 238,410 | -0.24(-0.98%) |
Feb 08, 2019 | 24.18 | 24.62 | 24.09 | 24.55 | 170,300 | +0.23(+0.95%) |
Feb 07, 2019 | 23.93 | 24.32 | 23.58 | 24.32 | 173,778 | +0.31(+1.29%) |
Feb 06, 2019 | 23.92 | 24.03 | 23.38 | 24.01 | 160,767 | +0.14(+0.59%) |
Feb 05, 2019 | 24.20 | 24.25 | 23.80 | 23.87 | 171,691 | -0.30(-1.24%) |
Feb 04, 2019 | 24.52 | 24.56 | 23.88 | 24.17 | 311,411 | -0.25(-1.02%) |