Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.25 | 22.34 | 21.76 | 21.91 | 22,526 | -0.27(-1.21%) |
Apr 29, 2019 | 22.38 | 22.39 | 21.89 | 22.18 | 13,043 | -0.40(-1.76%) |
Apr 26, 2019 | 22.98 | 23.02 | 22.38 | 22.58 | 12,113 | -0.01(-0.04%) |
Apr 25, 2019 | 22.84 | 22.84 | 22.38 | 22.59 | 17,019 | -0.31(-1.37%) |
Apr 24, 2019 | 22.87 | 23.51 | 22.31 | 22.90 | 29,138 | -0.20(-0.88%) |
Apr 23, 2019 | 23.02 | 23.32 | 22.83 | 23.11 | 9,717 | -0.06(-0.24%) |
Apr 22, 2019 | 23.52 | 24.58 | 23.16 | 23.16 | 7,671 | -0.62(-2.61%) |
Apr 18, 2019 | 23.69 | 24.16 | 23.42 | 23.78 | 10,166 | +0.05(+0.19%) |
Apr 17, 2019 | 24.21 | 24.22 | 23.66 | 23.73 | 12,212 | -0.31(-1.27%) |
Apr 16, 2019 | 24.09 | 24.31 | 23.88 | 24.04 | 6,837 | +0.02(+0.08%) |
Apr 15, 2019 | 23.22 | 24.18 | 22.76 | 24.02 | 27,111 | +0.80(+3.46%) |
Apr 12, 2019 | 23.17 | 23.67 | 23.14 | 23.22 | 40,450 | -0.39(-1.65%) |
Apr 11, 2019 | 21.25 | 23.96 | 21.25 | 23.60 | 8,363 | -0.28(-1.16%) |
Apr 10, 2019 | 24.46 | 24.46 | 23.42 | 23.88 | 30,779 | +0.19(+0.82%) |
Apr 09, 2019 | 23.17 | 24.07 | 23.17 | 23.69 | 26,990 | -0.27(-1.12%) |
Apr 08, 2019 | 23.45 | 24.09 | 23.14 | 23.96 | 24,021 | +0.43(+1.84%) |
Apr 05, 2019 | 24.04 | 24.11 | 23.03 | 23.52 | 43,272 | -0.79(-3.26%) |
Apr 04, 2019 | 24.25 | 24.46 | 23.80 | 24.31 | 7,307 | -0.03(-0.11%) |
Apr 03, 2019 | 24.46 | 24.63 | 24.17 | 24.34 | 7,406 | -0.01(-0.04%) |
Apr 02, 2019 | 23.95 | 24.57 | 23.77 | 24.35 | 17,055 | +0.53(+2.21%) |
Apr 01, 2019 | 23.66 | 24.32 | 23.25 | 23.83 | 32,487 | +0.52(+2.21%) |
Mar 29, 2019 | 24.54 | 25.42 | 23.31 | 23.31 | 81,664 | -1.27(-5.18%) |
Mar 28, 2019 | 24.21 | 24.88 | 23.89 | 24.58 | 17,115 | +0.37(+1.52%) |
Mar 27, 2019 | 23.02 | 24.47 | 23.02 | 24.21 | 19,953 | +0.71(+3.02%) |
Mar 26, 2019 | 23.46 | 23.82 | 23.19 | 23.50 | 20,083 | +0.11(+0.47%) |
Mar 25, 2019 | 24.07 | 24.11 | 23.38 | 23.39 | 12,635 | -0.66(-2.76%) |
Mar 22, 2019 | 24.76 | 24.76 | 23.98 | 24.06 | 22,015 | -0.79(-3.19%) |
Mar 21, 2019 | 24.19 | 25.61 | 23.57 | 24.85 | 30,492 | +0.28(+1.13%) |
Mar 20, 2019 | 24.67 | 24.88 | 23.87 | 24.57 | 28,602 | -0.09(-0.37%) |
Mar 19, 2019 | 24.92 | 24.92 | 24.25 | 24.67 | 15,706 | -0.27(-1.07%) |
Mar 18, 2019 | 24.55 | 25.21 | 24.10 | 24.93 | 52,566 | +0.26(+1.05%) |
Mar 15, 2019 | 23.34 | 24.67 | 22.78 | 24.67 | 148,471 | +1.42(+6.11%) |
Mar 14, 2019 | 23.36 | 23.59 | 23.04 | 23.25 | 15,710 | -0.40(-1.68%) |
Mar 13, 2019 | 23.26 | 23.97 | 23.06 | 23.65 | 18,353 | +0.41(+1.75%) |
Mar 12, 2019 | 23.12 | 23.70 | 23.12 | 23.25 | 13,487 | -0.22(-0.94%) |
Mar 11, 2019 | 22.67 | 23.97 | 22.39 | 23.47 | 26,216 | +0.81(+3.58%) |
Mar 08, 2019 | 22.33 | 23.37 | 22.23 | 22.66 | 14,966 | -0.11(-0.49%) |
Mar 07, 2019 | 22.79 | 23.47 | 19.50 | 22.77 | 44,334 | -0.02(-0.08%) |
Mar 06, 2019 | 23.01 | 23.13 | 22.46 | 22.78 | 25,213 | -0.24(-1.04%) |
Mar 05, 2019 | 22.65 | 23.37 | 22.49 | 23.02 | 17,227 | +0.03(+0.12%) |
Mar 04, 2019 | 23.35 | 23.47 | 22.29 | 23.00 | 33,667 | -0.45(-1.93%) |
Mar 01, 2019 | 22.74 | 23.48 | 22.23 | 23.45 | 34,054 | +0.90(+4.01%) |
Feb 28, 2019 | 22.90 | 23.04 | 22.12 | 22.54 | 44,660 | -0.40(-1.73%) |
Feb 27, 2019 | 21.95 | 22.94 | 21.35 | 22.94 | 59,355 | +0.89(+4.01%) |
Feb 26, 2019 | 21.83 | 22.32 | 21.41 | 22.06 | 17,712 | +0.41(+1.87%) |
Feb 25, 2019 | 22.77 | 22.98 | 21.64 | 21.65 | 20,204 | -1.12(-4.94%) |
Feb 22, 2019 | 23.77 | 23.79 | 22.77 | 22.77 | 15,508 | -0.84(-3.55%) |
Feb 21, 2019 | 22.73 | 23.66 | 22.73 | 23.61 | 13,877 | +0.44(+1.91%) |
Feb 20, 2019 | 22.68 | 23.51 | 22.55 | 23.17 | 30,095 | +0.39(+1.70%) |
Feb 19, 2019 | 22.79 | 22.97 | 22.27 | 22.78 | 29,735 | -0.01(-0.04%) |
Feb 15, 2019 | 22.34 | 22.94 | 22.34 | 22.79 | 28,739 | +0.66(+3.00%) |
Feb 14, 2019 | 22.07 | 22.59 | 21.58 | 22.13 | 48,185 | +0.09(+0.42%) |
Feb 13, 2019 | 22.22 | 22.34 | 21.94 | 22.04 | 39,693 | -0.12(-0.54%) |
Feb 12, 2019 | 21.00 | 22.24 | 20.92 | 22.16 | 39,241 | +1.27(+6.09%) |
Feb 11, 2019 | 20.41 | 20.92 | 20.15 | 20.88 | 21,255 | +0.06(+0.27%) |
Feb 08, 2019 | 20.04 | 21.21 | 19.87 | 20.83 | 23,208 | +0.37(+1.80%) |
Feb 07, 2019 | 20.56 | 22.12 | 20.29 | 20.46 | 9,111 | -0.27(-1.29%) |
Feb 06, 2019 | 20.12 | 20.85 | 19.56 | 20.73 | 14,822 | +0.40(+1.95%) |
Feb 05, 2019 | 20.66 | 20.91 | 19.26 | 20.33 | 18,103 | -0.46(-2.22%) |
Feb 04, 2019 | 20.73 | 21.06 | 19.46 | 20.79 | 12,454 | -0.13(-0.62%) |