Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.45 | 23.45 | 22.56 | 22.59 | 63,405 | -0.71(-3.05%) |
Apr 29, 2019 | 23.31 | 23.52 | 23.26 | 23.30 | 37,957 | -0.03(-0.12%) |
Apr 26, 2019 | 23.25 | 23.42 | 22.96 | 23.32 | 104,825 | -0.07(-0.31%) |
Apr 25, 2019 | 24.02 | 24.02 | 23.40 | 23.40 | 229,175 | -0.60(-2.50%) |
Apr 24, 2019 | 24.86 | 24.86 | 24.00 | 24.00 | 45,013 | -0.88(-3.56%) |
Apr 23, 2019 | 24.79 | 25.01 | 24.70 | 24.88 | 39,706 | +0.06(+0.22%) |
Apr 22, 2019 | 24.58 | 24.86 | 24.35 | 24.83 | 35,637 | +0.55(+2.28%) |
Apr 18, 2019 | 24.72 | 24.99 | 24.24 | 24.27 | 43,297 | -0.34(-1.38%) |
Apr 17, 2019 | 24.84 | 24.94 | 24.56 | 24.61 | 39,697 | -0.07(-0.30%) |
Apr 16, 2019 | 24.37 | 24.76 | 24.31 | 24.69 | 46,691 | +0.48(+1.98%) |
Apr 15, 2019 | 24.18 | 24.41 | 24.08 | 24.21 | 120,399 | -0.04(-0.15%) |
Apr 12, 2019 | 24.61 | 24.66 | 24.23 | 24.25 | 61,528 | -0.02(-0.08%) |
Apr 11, 2019 | 24.13 | 24.52 | 24.07 | 24.26 | 41,768 | -0.09(-0.38%) |
Apr 10, 2019 | 24.21 | 24.53 | 24.21 | 24.36 | 65,755 | +0.20(+0.84%) |
Apr 09, 2019 | 24.39 | 24.39 | 24.05 | 24.15 | 57,717 | -0.33(-1.35%) |
Apr 08, 2019 | 24.37 | 24.67 | 24.36 | 24.48 | 58,157 | +0.22(+0.91%) |
Apr 05, 2019 | 23.81 | 24.34 | 23.70 | 24.26 | 43,948 | +0.57(+2.41%) |
Apr 04, 2019 | 23.36 | 23.70 | 23.16 | 23.69 | 57,325 | +0.28(+1.18%) |
Apr 03, 2019 | 23.87 | 23.99 | 23.31 | 23.42 | 186,642 | -0.29(-1.21%) |
Apr 02, 2019 | 24.00 | 24.18 | 23.70 | 23.70 | 124,260 | -0.23(-0.96%) |
Apr 01, 2019 | 23.50 | 23.96 | 23.44 | 23.93 | 32,853 | +0.65(+2.81%) |
Mar 29, 2019 | 23.64 | 23.67 | 23.08 | 23.28 | 35,918 | -0.04(-0.16%) |
Mar 28, 2019 | 22.75 | 23.33 | 22.66 | 23.31 | 59,131 | +0.39(+1.69%) |
Mar 27, 2019 | 23.08 | 23.22 | 22.74 | 22.93 | 68,506 | -0.14(-0.60%) |
Mar 26, 2019 | 23.08 | 23.43 | 22.95 | 23.07 | 54,337 | +0.27(+1.17%) |
Mar 25, 2019 | 22.65 | 22.84 | 22.36 | 22.80 | 103,793 | -0.03(-0.12%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.76 | 22.83 | 117,630 | -1.14(-4.77%) |
Mar 21, 2019 | 23.89 | 24.04 | 23.71 | 23.97 | 75,243 | +0.00(+0.00%) |
Mar 20, 2019 | 23.49 | 24.23 | 23.43 | 23.97 | 47,213 | +0.41(+1.76%) |
Mar 19, 2019 | 23.86 | 23.96 | 23.44 | 23.55 | 166,415 | -0.11(-0.47%) |
Mar 18, 2019 | 22.99 | 23.72 | 22.99 | 23.66 | 60,415 | +0.76(+3.33%) |
Mar 15, 2019 | 23.04 | 23.20 | 22.87 | 22.90 | 52,528 | -0.18(-0.80%) |
Mar 14, 2019 | 23.03 | 23.27 | 23.03 | 23.09 | 60,992 | +0.15(+0.64%) |
Mar 13, 2019 | 22.86 | 23.04 | 22.77 | 22.94 | 211,189 | +0.35(+1.54%) |
Mar 12, 2019 | 22.25 | 22.70 | 22.25 | 22.59 | 59,700 | +0.42(+1.90%) |
Mar 11, 2019 | 21.78 | 22.31 | 21.77 | 22.17 | 139,940 | +0.57(+2.63%) |
Mar 08, 2019 | 21.64 | 21.75 | 21.34 | 21.60 | 157,366 | -0.50(-2.24%) |
Mar 07, 2019 | 22.54 | 22.54 | 22.04 | 22.10 | 129,427 | -0.39(-1.75%) |
Mar 06, 2019 | 23.12 | 23.12 | 22.43 | 22.49 | 257,621 | -0.75(-3.24%) |
Mar 05, 2019 | 23.55 | 23.55 | 23.13 | 23.24 | 105,241 | -0.29(-1.25%) |
Mar 04, 2019 | 23.59 | 23.79 | 23.21 | 23.54 | 84,791 | +0.10(+0.43%) |
Mar 01, 2019 | 23.14 | 23.48 | 23.14 | 23.44 | 109,088 | +0.43(+1.87%) |
Feb 28, 2019 | 23.31 | 23.31 | 22.55 | 23.00 | 139,739 | -0.26(-1.10%) |
Feb 27, 2019 | 23.26 | 23.60 | 23.13 | 23.26 | 519,301 | +0.09(+0.40%) |
Feb 26, 2019 | 23.41 | 23.69 | 23.17 | 23.17 | 46,234 | -0.29(-1.25%) |
Feb 25, 2019 | 23.23 | 23.60 | 23.23 | 23.46 | 60,253 | +0.14(+0.59%) |
Feb 22, 2019 | 23.66 | 23.68 | 23.21 | 23.33 | 80,971 | -0.07(-0.31%) |
Feb 21, 2019 | 24.01 | 24.01 | 23.30 | 23.40 | 183,276 | -0.76(-3.15%) |
Feb 20, 2019 | 23.78 | 24.30 | 23.78 | 24.16 | 204,384 | +0.35(+1.46%) |
Feb 19, 2019 | 23.52 | 23.94 | 23.45 | 23.81 | 64,781 | +0.17(+0.74%) |
Feb 15, 2019 | 23.33 | 23.65 | 23.30 | 23.64 | 80,645 | +0.56(+2.43%) |
Feb 14, 2019 | 22.85 | 23.25 | 22.81 | 23.08 | 244,028 | +0.17(+0.72%) |
Feb 13, 2019 | 22.78 | 23.27 | 22.78 | 22.91 | 96,274 | +0.11(+0.48%) |
Feb 12, 2019 | 22.77 | 23.08 | 22.64 | 22.80 | 78,109 | +0.31(+1.39%) |
Feb 11, 2019 | 22.00 | 22.53 | 21.93 | 22.49 | 153,652 | +0.38(+1.70%) |
Feb 08, 2019 | 22.19 | 22.34 | 21.83 | 22.11 | 240,845 | -0.20(-0.90%) |
Feb 07, 2019 | 23.12 | 23.24 | 21.94 | 22.32 | 108,469 | -0.95(-4.08%) |
Feb 06, 2019 | 23.15 | 23.39 | 23.12 | 23.27 | 499,578 | -0.05(-0.22%) |
Feb 05, 2019 | 23.25 | 23.45 | 23.14 | 23.32 | 212,040 | +0.06(+0.24%) |
Feb 04, 2019 | 22.73 | 23.26 | 22.71 | 23.26 | 59,853 | +0.34(+1.48%) |