Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.76 | 22.89 | 21.37 | 21.80 | 459,351 | -1.04(-4.55%) |
Apr 29, 2019 | 22.74 | 23.00 | 22.16 | 22.84 | 333,305 | +0.09(+0.40%) |
Apr 26, 2019 | 22.62 | 22.93 | 22.10 | 22.75 | 300,500 | +0.04(+0.18%) |
Apr 25, 2019 | 21.55 | 22.91 | 21.18 | 22.71 | 229,812 | +1.06(+4.90%) |
Apr 24, 2019 | 21.96 | 22.27 | 21.35 | 21.65 | 414,712 | -0.31(-1.41%) |
Apr 23, 2019 | 21.27 | 22.10 | 21.00 | 21.96 | 311,229 | +0.70(+3.29%) |
Apr 22, 2019 | 20.39 | 21.83 | 20.30 | 21.26 | 486,099 | +0.68(+3.30%) |
Apr 18, 2019 | 20.93 | 21.16 | 20.19 | 20.58 | 298,900 | -0.41(-1.95%) |
Apr 17, 2019 | 21.93 | 22.04 | 20.55 | 20.99 | 364,847 | -0.94(-4.29%) |
Apr 16, 2019 | 22.89 | 23.26 | 21.69 | 21.93 | 285,061 | -0.72(-3.18%) |
Apr 15, 2019 | 22.72 | 23.12 | 21.80 | 22.65 | 248,906 | -0.07(-0.31%) |
Apr 12, 2019 | 23.25 | 23.65 | 22.21 | 22.72 | 525,900 | -0.50(-2.15%) |
Apr 11, 2019 | 23.43 | 23.93 | 21.76 | 23.22 | 512,093 | -0.23(-0.98%) |
Apr 10, 2019 | 23.80 | 24.00 | 23.11 | 23.45 | 604,311 | -0.20(-0.85%) |
Apr 09, 2019 | 23.02 | 24.21 | 22.66 | 23.65 | 436,848 | +0.62(+2.69%) |
Apr 08, 2019 | 23.53 | 24.00 | 22.80 | 23.03 | 338,649 | -0.48(-2.04%) |
Apr 05, 2019 | 22.83 | 23.83 | 22.26 | 23.51 | 445,700 | +0.75(+3.30%) |
Apr 04, 2019 | 22.40 | 23.47 | 21.30 | 22.76 | 625,793 | +0.37(+1.65%) |
Apr 03, 2019 | 21.00 | 22.41 | 20.74 | 22.39 | 478,342 | +1.51(+7.23%) |
Apr 02, 2019 | 20.83 | 21.50 | 20.65 | 20.88 | 673,750 | +0.09(+0.43%) |
Apr 01, 2019 | 22.57 | 22.75 | 20.56 | 20.79 | 534,977 | -1.61(-7.19%) |
Mar 29, 2019 | 22.45 | 22.79 | 21.77 | 22.40 | 515,900 | +0.03(+0.13%) |
Mar 28, 2019 | 22.24 | 22.81 | 21.90 | 22.37 | 324,622 | +0.04(+0.18%) |
Mar 27, 2019 | 23.20 | 23.32 | 22.19 | 22.33 | 526,712 | -1.01(-4.33%) |
Mar 26, 2019 | 24.27 | 24.43 | 22.96 | 23.34 | 335,063 | -0.86(-3.55%) |
Mar 25, 2019 | 23.81 | 24.49 | 23.55 | 24.20 | 402,079 | +0.32(+1.34%) |
Mar 22, 2019 | 24.80 | 25.18 | 23.40 | 23.88 | 470,400 | -1.12(-4.48%) |
Mar 21, 2019 | 25.02 | 25.03 | 23.84 | 25.00 | 619,886 | -0.05(-0.20%) |
Mar 20, 2019 | 27.07 | 27.29 | 24.93 | 25.05 | 506,375 | -2.04(-7.53%) |
Mar 19, 2019 | 26.60 | 27.47 | 26.44 | 27.09 | 349,307 | +0.22(+0.82%) |
Mar 18, 2019 | 27.15 | 27.68 | 26.12 | 26.87 | 689,732 | -0.35(-1.29%) |
Mar 15, 2019 | 26.90 | 27.35 | 26.56 | 27.22 | 2,213,000 | +0.66(+2.48%) |
Mar 14, 2019 | 27.10 | 27.21 | 25.63 | 26.56 | 491,692 | -0.52(-1.92%) |
Mar 13, 2019 | 25.49 | 27.35 | 25.28 | 27.08 | 448,516 | +1.95(+7.76%) |
Mar 12, 2019 | 26.06 | 26.27 | 24.78 | 25.13 | 589,261 | -0.83(-3.20%) |
Mar 11, 2019 | 26.68 | 27.01 | 24.05 | 25.96 | 963,448 | -0.02(-0.08%) |
Mar 08, 2019 | 22.02 | 26.00 | 21.99 | 25.98 | 1,350,500 | +4.06(+18.52%) |
Mar 07, 2019 | 19.32 | 22.63 | 18.91 | 21.92 | 1,044,750 | +2.67(+13.87%) |
Mar 06, 2019 | 19.48 | 19.67 | 18.91 | 19.25 | 502,085 | -0.25(-1.28%) |
Mar 05, 2019 | 20.41 | 20.63 | 18.90 | 19.50 | 585,277 | -0.90(-4.41%) |
Mar 04, 2019 | 19.50 | 20.62 | 19.41 | 20.40 | 463,819 | +0.91(+4.67%) |
Mar 01, 2019 | 19.39 | 19.65 | 19.03 | 19.49 | 312,600 | +0.22(+1.14%) |
Feb 28, 2019 | 19.47 | 19.74 | 18.92 | 19.27 | 297,747 | -0.22(-1.13%) |
Feb 27, 2019 | 19.97 | 20.30 | 19.27 | 19.49 | 313,420 | -0.49(-2.45%) |
Feb 26, 2019 | 19.73 | 20.12 | 19.33 | 19.98 | 424,852 | +0.20(+1.01%) |
Feb 25, 2019 | 19.62 | 20.10 | 19.19 | 19.78 | 416,909 | +0.44(+2.28%) |
Feb 22, 2019 | 20.00 | 20.24 | 19.10 | 19.34 | 393,400 | -0.22(-1.12%) |
Feb 21, 2019 | 18.48 | 19.72 | 18.06 | 19.56 | 347,281 | +1.02(+5.50%) |
Feb 20, 2019 | 19.60 | 19.68 | 18.29 | 18.54 | 384,705 | -0.97(-4.97%) |
Feb 19, 2019 | 20.00 | 20.63 | 19.39 | 19.51 | 251,376 | -0.54(-2.69%) |
Feb 15, 2019 | 20.35 | 20.35 | 19.56 | 20.05 | 187,800 | -0.28(-1.38%) |
Feb 14, 2019 | 19.89 | 20.58 | 19.61 | 20.33 | 138,783 | +0.35(+1.75%) |
Feb 13, 2019 | 19.91 | 20.25 | 19.17 | 19.98 | 146,518 | +0.06(+0.30%) |
Feb 12, 2019 | 20.72 | 20.73 | 19.61 | 19.92 | 158,327 | -0.57(-2.78%) |
Feb 11, 2019 | 19.61 | 20.58 | 19.48 | 20.49 | 273,123 | +1.05(+5.40%) |
Feb 08, 2019 | 20.15 | 20.95 | 19.42 | 19.44 | 391,100 | -0.43(-2.16%) |
Feb 07, 2019 | 20.61 | 20.61 | 18.35 | 19.87 | 462,240 | -0.95(-4.56%) |
Feb 06, 2019 | 20.36 | 21.51 | 20.02 | 20.82 | 209,211 | +0.10(+0.48%) |
Feb 05, 2019 | 22.00 | 22.06 | 19.86 | 20.72 | 510,667 | -1.29(-5.86%) |
Feb 04, 2019 | 20.98 | 22.25 | 20.77 | 22.01 | 310,684 | +1.01(+4.81%) |