Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.24 | 23.24 | 21.15 | 21.67 | 69,638 | -0.58(-2.62%) |
Apr 29, 2019 | 21.91 | 22.28 | 21.27 | 22.25 | 32,590 | +0.36(+1.66%) |
Apr 26, 2019 | 21.17 | 21.91 | 21.17 | 21.89 | 22,209 | +0.25(+1.17%) |
Apr 25, 2019 | 21.92 | 21.94 | 21.49 | 21.64 | 43,562 | -0.34(-1.54%) |
Apr 24, 2019 | 22.09 | 22.19 | 21.75 | 21.98 | 34,033 | -0.16(-0.71%) |
Apr 23, 2019 | 21.72 | 22.29 | 21.72 | 22.13 | 100,261 | +0.41(+1.89%) |
Apr 22, 2019 | 22.09 | 22.09 | 21.57 | 21.72 | 55,354 | -0.44(-1.99%) |
Apr 18, 2019 | 22.42 | 22.59 | 22.02 | 22.17 | 16,371 | -0.35(-1.54%) |
Apr 17, 2019 | 22.40 | 22.62 | 22.28 | 22.51 | 17,805 | +0.13(+0.60%) |
Apr 16, 2019 | 22.25 | 22.50 | 22.25 | 22.38 | 19,037 | +0.29(+1.32%) |
Apr 15, 2019 | 22.33 | 22.59 | 22.09 | 22.09 | 16,923 | -0.25(-1.13%) |
Apr 12, 2019 | 22.42 | 22.50 | 22.19 | 22.34 | 21,321 | +0.07(+0.32%) |
Apr 11, 2019 | 22.41 | 22.57 | 22.17 | 22.27 | 17,819 | -0.13(-0.60%) |
Apr 10, 2019 | 22.20 | 22.50 | 22.00 | 22.40 | 35,696 | +0.25(+1.14%) |
Apr 09, 2019 | 22.02 | 22.36 | 22.02 | 22.15 | 59,927 | -0.01(-0.04%) |
Apr 08, 2019 | 22.05 | 22.25 | 21.96 | 22.16 | 59,296 | +0.10(+0.46%) |
Apr 05, 2019 | 21.83 | 22.21 | 21.66 | 22.05 | 36,804 | +0.24(+1.08%) |
Apr 04, 2019 | 21.50 | 21.84 | 21.27 | 21.82 | 23,501 | +0.32(+1.47%) |
Apr 03, 2019 | 21.55 | 21.65 | 21.42 | 21.50 | 25,995 | +0.11(+0.52%) |
Apr 02, 2019 | 21.83 | 21.83 | 21.27 | 21.39 | 37,566 | -0.44(-2.02%) |
Apr 01, 2019 | 21.47 | 21.84 | 21.47 | 21.83 | 75,074 | +0.42(+1.95%) |
Mar 29, 2019 | 21.21 | 21.50 | 21.00 | 21.42 | 119,550 | +0.20(+0.97%) |
Mar 28, 2019 | 20.94 | 21.21 | 20.47 | 21.21 | 38,025 | +0.17(+0.82%) |
Mar 27, 2019 | 21.03 | 21.16 | 20.39 | 21.04 | 40,960 | -0.13(-0.60%) |
Mar 26, 2019 | 20.62 | 21.16 | 20.57 | 21.16 | 54,732 | +0.64(+3.11%) |
Mar 25, 2019 | 20.23 | 20.74 | 20.15 | 20.53 | 52,416 | +0.29(+1.44%) |
Mar 22, 2019 | 21.16 | 21.30 | 20.23 | 20.23 | 70,308 | -1.09(-5.10%) |
Mar 21, 2019 | 21.64 | 21.85 | 21.26 | 21.32 | 60,738 | -0.55(-2.52%) |
Mar 20, 2019 | 22.26 | 22.36 | 21.87 | 21.87 | 40,568 | -0.39(-1.73%) |
Mar 19, 2019 | 23.03 | 23.06 | 22.20 | 22.26 | 54,331 | -0.69(-2.99%) |
Mar 18, 2019 | 22.90 | 23.08 | 22.90 | 22.95 | 26,943 | +0.04(+0.17%) |
Mar 15, 2019 | 22.82 | 23.07 | 22.80 | 22.91 | 94,168 | +0.07(+0.31%) |
Mar 14, 2019 | 22.95 | 23.01 | 22.77 | 22.83 | 15,616 | -0.06(-0.24%) |
Mar 13, 2019 | 23.02 | 23.02 | 22.77 | 22.89 | 31,461 | +0.01(+0.03%) |
Mar 12, 2019 | 23.25 | 23.26 | 22.80 | 22.88 | 29,139 | -0.33(-1.41%) |
Mar 11, 2019 | 22.91 | 23.29 | 22.74 | 23.21 | 31,062 | +0.32(+1.40%) |
Mar 08, 2019 | 22.87 | 22.98 | 22.75 | 22.89 | 28,544 | -0.15(-0.64%) |
Mar 07, 2019 | 23.34 | 23.38 | 22.73 | 23.04 | 45,675 | -0.40(-1.70%) |
Mar 06, 2019 | 23.54 | 23.70 | 23.27 | 23.44 | 67,552 | -0.20(-0.83%) |
Mar 05, 2019 | 23.44 | 23.69 | 23.41 | 23.63 | 46,495 | +0.12(+0.50%) |
Mar 04, 2019 | 23.59 | 23.73 | 23.34 | 23.52 | 117,513 | -0.07(-0.30%) |
Mar 01, 2019 | 23.71 | 23.76 | 22.99 | 23.59 | 36,096 | +0.04(+0.17%) |
Feb 28, 2019 | 23.60 | 23.69 | 23.50 | 23.55 | 35,883 | -0.06(-0.26%) |
Feb 27, 2019 | 23.41 | 23.61 | 23.37 | 23.61 | 17,833 | +0.20(+0.83%) |
Feb 26, 2019 | 23.48 | 23.81 | 23.41 | 23.41 | 52,204 | -0.17(-0.73%) |
Feb 25, 2019 | 23.78 | 24.00 | 23.57 | 23.59 | 36,992 | -0.15(-0.63%) |
Feb 22, 2019 | 23.66 | 23.77 | 23.35 | 23.73 | 34,560 | +0.08(+0.33%) |
Feb 21, 2019 | 23.72 | 23.78 | 23.37 | 23.66 | 40,817 | +0.02(+0.07%) |
Feb 20, 2019 | 23.64 | 23.77 | 23.51 | 23.64 | 35,670 | +0.03(+0.13%) |
Feb 19, 2019 | 23.22 | 23.69 | 23.20 | 23.61 | 38,270 | +0.37(+1.58%) |
Feb 15, 2019 | 22.70 | 23.30 | 22.70 | 23.24 | 49,665 | +0.66(+2.94%) |
Feb 14, 2019 | 22.49 | 22.69 | 22.28 | 22.58 | 50,369 | -0.02(-0.10%) |
Feb 13, 2019 | 22.48 | 22.66 | 22.09 | 22.60 | 45,878 | +0.13(+0.59%) |
Feb 12, 2019 | 22.19 | 22.49 | 22.19 | 22.47 | 37,109 | +0.34(+1.55%) |
Feb 11, 2019 | 21.95 | 22.15 | 21.80 | 22.12 | 45,364 | +0.27(+1.25%) |
Feb 08, 2019 | 21.69 | 22.04 | 21.63 | 21.85 | 38,144 | +0.17(+0.79%) |
Feb 07, 2019 | 21.59 | 21.73 | 21.46 | 21.68 | 32,598 | +0.19(+0.87%) |
Feb 06, 2019 | 21.43 | 21.66 | 21.43 | 21.49 | 25,507 | -0.03(-0.15%) |
Feb 05, 2019 | 21.68 | 21.83 | 21.39 | 21.52 | 35,789 | -0.16(-0.72%) |
Feb 04, 2019 | 21.45 | 22.01 | 21.34 | 21.68 | 32,917 | +0.36(+1.69%) |