Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.45 | 24.15 | 23.45 | 23.85 | 24,047 | +0.42(+1.79%) |
Apr 29, 2019 | 23.36 | 23.56 | 23.36 | 23.43 | 26,025 | +0.17(+0.73%) |
Apr 26, 2019 | 23.13 | 23.30 | 23.11 | 23.26 | 13,011 | +0.13(+0.56%) |
Apr 25, 2019 | 23.11 | 23.16 | 22.90 | 23.13 | 8,047 | -0.01(-0.04%) |
Apr 24, 2019 | 23.33 | 23.40 | 23.11 | 23.14 | 24,059 | -0.13(-0.56%) |
Apr 23, 2019 | 23.26 | 23.39 | 23.18 | 23.27 | 18,997 | +0.15(+0.65%) |
Apr 22, 2019 | 23.03 | 23.20 | 23.00 | 23.12 | 20,364 | +0.05(+0.22%) |
Apr 18, 2019 | 23.07 | 23.07 | 23.07 | 0 | +0.19(+0.83%) | |
Apr 17, 2019 | 22.94 | 22.94 | 22.63 | 22.88 | 23,812 | +0.04(+0.18%) |
Apr 16, 2019 | 23.13 | 23.27 | 22.84 | 22.84 | 33,729 | -0.18(-0.78%) |
Apr 15, 2019 | 22.96 | 23.11 | 22.90 | 23.02 | 18,588 | +0.07(+0.31%) |
Apr 12, 2019 | 22.93 | 22.95 | 22.83 | 22.95 | 9,522 | +0.16(+0.70%) |
Apr 11, 2019 | 22.65 | 22.85 | 22.64 | 22.79 | 13,705 | +0.24(+1.06%) |
Apr 10, 2019 | 22.47 | 22.69 | 22.47 | 22.55 | 8,317 | +0.11(+0.49%) |
Apr 09, 2019 | 22.18 | 22.49 | 22.18 | 22.44 | 14,163 | +0.10(+0.45%) |
Apr 08, 2019 | 22.29 | 22.34 | 22.10 | 22.34 | 18,421 | +0.02(+0.09%) |
Apr 05, 2019 | 22.20 | 22.32 | 22.20 | 22.32 | 20,034 | +0.17(+0.77%) |
Apr 04, 2019 | 22.68 | 22.72 | 22.07 | 22.15 | 36,867 | -0.46(-2.03%) |
Apr 03, 2019 | 22.58 | 22.65 | 22.44 | 22.61 | 28,664 | +0.08(+0.36%) |
Apr 02, 2019 | 22.55 | 22.55 | 22.30 | 22.53 | 9,588 | +0.05(+0.22%) |
Apr 01, 2019 | 22.64 | 22.67 | 22.36 | 22.48 | 42,056 | +0.04(+0.18%) |
Mar 29, 2019 | 22.48 | 22.50 | 22.34 | 22.44 | 23,002 | +0.18(+0.81%) |
Mar 28, 2019 | 22.00 | 22.29 | 22.00 | 22.26 | 29,992 | +0.28(+1.27%) |
Mar 27, 2019 | 22.05 | 22.11 | 21.77 | 21.98 | 49,000 | +0.01(+0.05%) |
Mar 26, 2019 | 22.12 | 22.12 | 21.92 | 21.97 | 43,612 | +0.09(+0.41%) |
Mar 25, 2019 | 21.74 | 21.88 | 21.70 | 21.88 | 18,588 | +0.03(+0.14%) |
Mar 22, 2019 | 22.12 | 22.12 | 21.77 | 21.85 | 14,730 | -0.35(-1.58%) |
Mar 21, 2019 | 21.75 | 22.21 | 21.75 | 22.20 | 35,553 | +0.34(+1.56%) |
Mar 20, 2019 | 21.87 | 21.90 | 21.75 | 21.86 | 40,623 | -0.01(-0.05%) |
Mar 19, 2019 | 22.13 | 22.14 | 21.80 | 21.87 | 29,955 | -0.20(-0.91%) |
Mar 18, 2019 | 22.01 | 22.07 | 21.82 | 22.07 | 12,323 | +0.06(+0.27%) |
Mar 15, 2019 | 22.10 | 22.14 | 21.95 | 22.01 | 9,066 | -0.03(-0.14%) |
Mar 14, 2019 | 21.93 | 22.06 | 21.87 | 22.04 | 6,244 | +0.17(+0.78%) |
Mar 13, 2019 | 22.05 | 22.10 | 21.87 | 21.87 | 14,719 | -0.12(-0.55%) |
Mar 12, 2019 | 21.92 | 22.01 | 21.78 | 21.99 | 11,400 | +0.10(+0.46%) |
Mar 11, 2019 | 21.59 | 21.90 | 21.59 | 21.89 | 20,218 | +0.39(+1.81%) |
Mar 08, 2019 | 21.29 | 21.50 | 21.17 | 21.50 | 16,938 | -0.04(-0.19%) |
Mar 07, 2019 | 21.64 | 21.64 | 21.41 | 21.54 | 28,918 | -0.13(-0.60%) |
Mar 06, 2019 | 21.57 | 21.72 | 21.44 | 21.67 | 8,678 | +0.17(+0.79%) |
Mar 05, 2019 | 21.45 | 21.59 | 21.42 | 21.50 | 12,813 | +0.07(+0.33%) |
Mar 04, 2019 | 21.63 | 21.74 | 21.21 | 21.43 | 37,489 | -0.15(-0.70%) |
Mar 01, 2019 | 21.38 | 21.74 | 21.38 | 21.58 | 27,757 | +0.30(+1.41%) |
Feb 28, 2019 | 21.28 | 21.40 | 21.23 | 21.28 | 11,416 | +0.01(+0.05%) |
Feb 27, 2019 | 21.15 | 21.27 | 21.01 | 21.27 | 14,540 | +0.10(+0.47%) |
Feb 26, 2019 | 21.29 | 21.30 | 21.08 | 21.17 | 39,418 | -0.12(-0.56%) |
Feb 25, 2019 | 21.37 | 21.45 | 21.25 | 21.29 | 33,480 | +0.03(+0.14%) |
Feb 22, 2019 | 21.16 | 21.31 | 21.16 | 21.26 | 15,825 | +0.19(+0.90%) |
Feb 21, 2019 | 21.07 | 21.16 | 20.97 | 21.07 | 34,997 | +0.04(+0.19%) |
Feb 20, 2019 | 21.11 | 21.26 | 20.96 | 21.03 | 20,947 | -0.02(-0.10%) |
Feb 19, 2019 | 20.85 | 21.19 | 20.78 | 21.05 | 27,809 | +0.25(+1.20%) |
Feb 15, 2019 | 20.80 | 20.80 | 20.80 | 0 | -0.11(-0.53%) | |
Feb 14, 2019 | 20.28 | 20.91 | 20.28 | 20.91 | 17,017 | +0.73(+3.62%) |
Feb 13, 2019 | 20.43 | 20.43 | 20.09 | 20.18 | 25,590 | -0.09(-0.44%) |
Feb 12, 2019 | 19.95 | 20.27 | 19.86 | 20.27 | 31,430 | +0.13(+0.65%) |
Feb 11, 2019 | 20.26 | 20.38 | 20.14 | 20.14 | 22,346 | -0.01(-0.05%) |
Feb 08, 2019 | 19.94 | 20.17 | 19.87 | 20.15 | 29,501 | +0.10(+0.50%) |
Feb 07, 2019 | 19.95 | 20.08 | 19.94 | 20.05 | 14,804 | +0.02(+0.10%) |
Feb 06, 2019 | 20.04 | 20.07 | 19.95 | 20.03 | 14,035 | -0.04(-0.20%) |
Feb 05, 2019 | 20.07 | 20.16 | 20.07 | 20.07 | 59,309 | +0.07(+0.35%) |
Feb 04, 2019 | 19.74 | 20.02 | 19.74 | 20.00 | 11,657 | +0.32(+1.63%) |