Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.10 | 23.11 | 22.70 | 22.79 | 277,307 | -0.23(-1.01%) |
Apr 29, 2019 | 23.18 | 23.45 | 23.02 | 23.02 | 274,699 | +0.02(+0.07%) |
Apr 26, 2019 | 22.79 | 23.07 | 22.63 | 23.00 | 353,630 | +0.37(+1.63%) |
Apr 25, 2019 | 22.30 | 22.90 | 22.03 | 22.63 | 418,025 | +0.33(+1.46%) |
Apr 24, 2019 | 22.01 | 22.33 | 21.32 | 22.31 | 639,226 | +0.01(+0.04%) |
Apr 23, 2019 | 22.64 | 22.64 | 21.24 | 22.30 | 570,507 | +0.03(+0.12%) |
Apr 22, 2019 | 22.62 | 22.75 | 22.11 | 22.27 | 235,325 | -0.27(-1.18%) |
Apr 18, 2019 | 22.68 | 22.90 | 22.44 | 22.54 | 266,735 | -0.29(-1.28%) |
Apr 17, 2019 | 22.64 | 22.85 | 22.39 | 22.83 | 257,368 | +0.28(+1.22%) |
Apr 16, 2019 | 22.13 | 22.57 | 21.98 | 22.56 | 204,263 | +0.52(+2.38%) |
Apr 15, 2019 | 22.27 | 22.27 | 21.82 | 22.03 | 492,469 | -0.24(-1.08%) |
Apr 12, 2019 | 22.15 | 22.35 | 21.82 | 22.27 | 232,302 | +0.35(+1.61%) |
Apr 11, 2019 | 21.82 | 22.02 | 21.65 | 21.92 | 289,104 | +0.21(+0.99%) |
Apr 10, 2019 | 21.39 | 21.75 | 21.17 | 21.71 | 428,798 | +0.31(+1.45%) |
Apr 09, 2019 | 21.53 | 21.74 | 21.34 | 21.40 | 264,822 | -0.24(-1.11%) |
Apr 08, 2019 | 21.83 | 21.97 | 21.57 | 21.64 | 219,460 | -0.22(-1.02%) |
Apr 05, 2019 | 21.98 | 22.16 | 21.77 | 21.86 | 387,597 | -0.11(-0.51%) |
Apr 04, 2019 | 21.34 | 22.07 | 21.34 | 21.97 | 324,423 | +0.59(+2.77%) |
Apr 03, 2019 | 21.55 | 21.64 | 21.21 | 21.38 | 540,121 | +0.09(+0.40%) |
Apr 02, 2019 | 21.27 | 21.39 | 21.09 | 21.29 | 312,531 | +0.01(+0.04%) |
Apr 01, 2019 | 21.02 | 21.40 | 20.92 | 21.29 | 268,776 | +0.46(+2.23%) |
Mar 29, 2019 | 21.13 | 21.20 | 20.64 | 20.82 | 408,536 | -0.15(-0.70%) |
Mar 28, 2019 | 20.76 | 21.09 | 20.55 | 20.97 | 164,997 | +0.20(+0.95%) |
Mar 27, 2019 | 20.67 | 20.88 | 20.35 | 20.77 | 343,944 | -0.03(-0.12%) |
Mar 26, 2019 | 20.41 | 20.92 | 20.37 | 20.80 | 688,723 | +0.54(+2.67%) |
Mar 25, 2019 | 19.92 | 20.57 | 19.88 | 20.25 | 468,890 | +0.22(+1.12%) |
Mar 22, 2019 | 20.72 | 20.80 | 19.81 | 20.03 | 512,880 | -0.90(-4.31%) |
Mar 21, 2019 | 21.04 | 21.45 | 20.88 | 20.93 | 606,004 | -0.25(-1.18%) |
Mar 20, 2019 | 21.84 | 21.92 | 21.06 | 21.18 | 505,448 | -0.76(-3.45%) |
Mar 19, 2019 | 22.69 | 22.80 | 21.90 | 21.94 | 561,013 | -0.70(-3.11%) |
Mar 18, 2019 | 22.39 | 22.82 | 22.36 | 22.64 | 480,052 | +0.39(+1.74%) |
Mar 15, 2019 | 22.22 | 22.44 | 22.12 | 22.26 | 919,091 | +0.01(+0.04%) |
Mar 14, 2019 | 22.33 | 22.45 | 22.22 | 22.25 | 339,969 | -0.07(-0.31%) |
Mar 13, 2019 | 22.57 | 22.57 | 22.27 | 22.32 | 657,632 | -0.18(-0.80%) |
Mar 12, 2019 | 22.86 | 23.17 | 22.39 | 22.50 | 687,444 | -0.40(-1.73%) |
Mar 11, 2019 | 22.70 | 22.91 | 22.53 | 22.89 | 199,487 | +0.29(+1.29%) |
Mar 08, 2019 | 22.37 | 22.74 | 22.35 | 22.60 | 342,114 | +0.11(+0.50%) |
Mar 07, 2019 | 23.11 | 23.11 | 22.41 | 22.49 | 481,339 | -0.70(-3.00%) |
Mar 06, 2019 | 23.76 | 23.79 | 23.07 | 23.18 | 251,364 | -0.58(-2.46%) |
Mar 05, 2019 | 24.24 | 24.49 | 23.51 | 23.77 | 449,247 | -0.47(-1.95%) |
Mar 04, 2019 | 24.33 | 24.53 | 24.02 | 24.24 | 409,541 | +0.02(+0.07%) |
Mar 01, 2019 | 24.24 | 24.41 | 23.92 | 24.23 | 264,990 | +0.15(+0.61%) |
Feb 28, 2019 | 24.02 | 24.19 | 23.91 | 24.08 | 215,805 | +0.06(+0.25%) |
Feb 27, 2019 | 23.71 | 24.05 | 23.71 | 24.02 | 277,314 | +0.30(+1.27%) |
Feb 26, 2019 | 23.66 | 24.05 | 23.66 | 23.72 | 404,845 | -0.02(-0.07%) |
Feb 25, 2019 | 23.92 | 24.09 | 23.58 | 23.73 | 604,623 | -0.08(-0.33%) |
Feb 22, 2019 | 24.02 | 24.04 | 23.73 | 23.81 | 232,302 | -0.17(-0.72%) |
Feb 21, 2019 | 24.24 | 24.39 | 23.78 | 23.98 | 298,023 | -0.37(-1.52%) |
Feb 20, 2019 | 24.04 | 24.45 | 23.89 | 24.35 | 580,632 | +0.26(+1.07%) |
Feb 19, 2019 | 23.30 | 24.16 | 23.30 | 24.10 | 772,955 | +0.64(+2.71%) |
Feb 15, 2019 | 23.13 | 23.57 | 23.00 | 23.46 | 2,994,694 | +0.46(+2.02%) |
Feb 14, 2019 | 23.17 | 23.31 | 22.81 | 23.00 | 506,840 | -0.17(-0.74%) |
Feb 13, 2019 | 23.19 | 23.42 | 23.10 | 23.17 | 397,162 | +0.02(+0.07%) |
Feb 12, 2019 | 23.34 | 23.55 | 23.09 | 23.15 | 418,555 | -0.06(-0.26%) |
Feb 11, 2019 | 23.17 | 23.24 | 23.00 | 23.21 | 380,357 | +0.13(+0.56%) |
Feb 08, 2019 | 23.00 | 23.24 | 22.90 | 23.08 | 381,316 | -0.14(-0.59%) |
Feb 07, 2019 | 23.04 | 23.32 | 22.94 | 23.22 | 462,820 | +0.24(+1.05%) |
Feb 06, 2019 | 22.83 | 23.17 | 22.77 | 22.98 | 323,334 | +0.22(+0.96%) |
Feb 05, 2019 | 23.00 | 23.02 | 22.64 | 22.76 | 403,484 | -0.11(-0.49%) |
Feb 04, 2019 | 22.50 | 23.01 | 22.42 | 22.87 | 340,381 | +0.39(+1.71%) |