Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.10 | 23.80 | 21.00 | 22.40 | 5,072 | -0.80(-3.45%) |
Apr 29, 2019 | 22.90 | 25.10 | 22.90 | 23.20 | 5,389 | +0.20(+0.87%) |
Apr 26, 2019 | 24.00 | 24.00 | 22.20 | 23.00 | 7,510 | -0.90(-3.77%) |
Apr 25, 2019 | 25.30 | 25.40 | 23.10 | 23.90 | 5,185 | -0.60(-2.45%) |
Apr 24, 2019 | 23.80 | 26.30 | 23.70 | 24.50 | 18,258 | +0.50(+2.08%) |
Apr 23, 2019 | 23.20 | 24.00 | 23.10 | 24.00 | 1,595 | +0.60(+2.56%) |
Apr 22, 2019 | 23.20 | 23.50 | 22.85 | 23.40 | 2,410 | +0.00(+0.00%) |
Apr 18, 2019 | 23.80 | 23.90 | 23.00 | 23.40 | 2,000 | -0.90(-3.70%) |
Apr 17, 2019 | 23.60 | 24.30 | 23.00 | 24.30 | 2,039 | +0.60(+2.53%) |
Apr 16, 2019 | 23.50 | 24.10 | 22.90 | 23.70 | 2,176 | +0.00(+0.00%) |
Apr 15, 2019 | 23.50 | 24.41 | 23.10 | 23.70 | 3,310 | +0.30(+1.28%) |
Apr 12, 2019 | 24.60 | 24.60 | 23.10 | 23.40 | 3,330 | -1.20(-4.88%) |
Apr 11, 2019 | 24.80 | 24.80 | 24.10 | 24.60 | 3,423 | +0.30(+1.23%) |
Apr 10, 2019 | 23.70 | 24.30 | 23.70 | 24.30 | 4,352 | +0.50(+2.10%) |
Apr 09, 2019 | 24.70 | 25.40 | 23.70 | 23.80 | 6,725 | -1.10(-4.42%) |
Apr 08, 2019 | 24.70 | 25.40 | 24.40 | 24.90 | 5,758 | +0.20(+0.81%) |
Apr 05, 2019 | 24.20 | 25.10 | 24.12 | 24.70 | 4,920 | +0.40(+1.65%) |
Apr 04, 2019 | 24.80 | 25.40 | 23.80 | 24.30 | 4,446 | -0.40(-1.62%) |
Apr 03, 2019 | 24.80 | 25.30 | 23.65 | 24.70 | 9,723 | +0.50(+2.07%) |
Apr 02, 2019 | 24.60 | 25.01 | 23.60 | 24.20 | 6,782 | -0.10(-0.41%) |
Apr 01, 2019 | 23.50 | 24.60 | 23.10 | 24.30 | 9,504 | +0.80(+3.40%) |
Mar 29, 2019 | 23.50 | 24.60 | 21.90 | 23.50 | 7,540 | +0.00(+0.00%) |
Mar 28, 2019 | 21.60 | 23.80 | 21.40 | 23.50 | 15,148 | +1.80(+8.29%) |
Mar 27, 2019 | 22.20 | 22.60 | 21.10 | 21.70 | 10,472 | -0.70(-3.12%) |
Mar 26, 2019 | 22.70 | 23.00 | 21.60 | 22.40 | 13,439 | -0.30(-1.32%) |
Mar 25, 2019 | 22.90 | 23.00 | 22.00 | 22.70 | 9,129 | -0.40(-1.73%) |
Mar 22, 2019 | 24.40 | 24.70 | 22.60 | 23.10 | 14,670 | -1.50(-6.10%) |
Mar 21, 2019 | 24.40 | 25.60 | 23.30 | 24.60 | 15,668 | +0.40(+1.65%) |
Mar 20, 2019 | 27.10 | 27.10 | 24.00 | 24.20 | 48,444 | -4.30(-15.09%) |
Mar 19, 2019 | 36.00 | 37.50 | 25.60 | 28.50 | 501,717 | +1.10(+4.01%) |
Mar 18, 2019 | 24.50 | 27.40 | 22.60 | 27.40 | 46,718 | +4.00(+17.09%) |
Mar 15, 2019 | 21.60 | 26.50 | 21.60 | 23.40 | 84,890 | +1.80(+8.33%) |
Mar 14, 2019 | 20.90 | 22.29 | 20.50 | 21.60 | 15,361 | +0.70(+3.35%) |
Mar 13, 2019 | 22.00 | 22.50 | 20.00 | 20.90 | 15,671 | -0.80(-3.69%) |
Mar 12, 2019 | 21.20 | 23.50 | 21.20 | 21.70 | 13,698 | +0.40(+1.88%) |
Mar 11, 2019 | 20.70 | 22.80 | 20.10 | 21.30 | 8,200 | +0.10(+0.47%) |
Mar 08, 2019 | 20.00 | 21.70 | 19.50 | 21.20 | 21,800 | +1.00(+4.95%) |
Mar 07, 2019 | 19.10 | 23.50 | 18.70 | 20.20 | 63,714 | +1.10(+5.76%) |
Mar 06, 2019 | 19.40 | 20.40 | 18.50 | 19.10 | 3,357 | -0.40(-2.05%) |
Mar 05, 2019 | 19.50 | 20.00 | 19.18 | 19.50 | 2,264 | -0.10(-0.51%) |
Mar 04, 2019 | 20.00 | 20.00 | 19.30 | 19.60 | 2,578 | -0.90(-4.39%) |
Mar 01, 2019 | 20.50 | 20.50 | 19.30 | 20.50 | 5,320 | +0.20(+0.99%) |
Feb 28, 2019 | 19.90 | 20.40 | 19.76 | 20.30 | 2,201 | +0.20(+1.00%) |
Feb 27, 2019 | 19.10 | 20.50 | 19.10 | 20.10 | 2,254 | +0.40(+2.03%) |
Feb 26, 2019 | 18.10 | 20.85 | 17.00 | 19.70 | 12,173 | -0.60(-2.96%) |
Feb 25, 2019 | 21.80 | 24.00 | 19.70 | 20.30 | 64,952 | -0.20(-0.98%) |
Feb 22, 2019 | 20.20 | 20.70 | 20.10 | 20.50 | 8,940 | +0.20(+0.99%) |
Feb 21, 2019 | 20.30 | 20.50 | 19.46 | 20.30 | 3,891 | +0.00(+0.00%) |
Feb 20, 2019 | 19.00 | 20.62 | 19.00 | 20.30 | 10,926 | +0.90(+4.64%) |
Feb 19, 2019 | 19.30 | 19.40 | 18.20 | 19.40 | 4,772 | +0.40(+2.11%) |
Feb 15, 2019 | 18.20 | 19.00 | 18.20 | 19.00 | 3,520 | +0.80(+4.40%) |
Feb 14, 2019 | 19.60 | 19.60 | 18.20 | 18.20 | 2,268 | -1.00(-5.21%) |
Feb 13, 2019 | 18.60 | 19.50 | 18.60 | 19.20 | 3,621 | +1.10(+6.08%) |
Feb 12, 2019 | 18.72 | 18.72 | 17.50 | 18.10 | 2,344 | +0.10(+0.56%) |
Feb 11, 2019 | 19.20 | 19.46 | 18.00 | 18.00 | 5,815 | -1.20(-6.25%) |
Feb 08, 2019 | 19.40 | 19.60 | 19.20 | 19.20 | 3,060 | -0.20(-1.03%) |
Feb 07, 2019 | 19.90 | 19.90 | 19.40 | 19.40 | 1,787 | -0.10(-0.51%) |
Feb 06, 2019 | 20.00 | 20.50 | 19.40 | 19.50 | 4,040 | +0.10(+0.52%) |
Feb 05, 2019 | 20.10 | 20.80 | 19.40 | 19.40 | 6,263 | -0.30(-1.52%) |
Feb 04, 2019 | 20.10 | 20.75 | 19.50 | 19.70 | 1,155 | -0.60(-2.96%) |