Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.87 | 23.10 | 22.87 | 22.98 | 48,693 | +0.14(+0.62%) |
Apr 29, 2019 | 23.18 | 23.28 | 22.83 | 22.84 | 102,311 | -0.42(-1.82%) |
Apr 26, 2019 | 22.69 | 23.30 | 22.69 | 23.26 | 90,906 | +0.68(+3.00%) |
Apr 25, 2019 | 22.69 | 22.83 | 22.55 | 22.58 | 63,994 | -0.12(-0.54%) |
Apr 24, 2019 | 22.65 | 22.83 | 22.48 | 22.71 | 285,059 | -0.01(-0.04%) |
Apr 23, 2019 | 22.65 | 22.81 | 22.57 | 22.72 | 151,509 | -0.18(-0.78%) |
Apr 22, 2019 | 23.19 | 23.32 | 22.82 | 22.89 | 105,463 | -0.26(-1.14%) |
Apr 18, 2019 | 23.38 | 23.57 | 23.11 | 23.16 | 114,857 | -0.27(-1.16%) |
Apr 17, 2019 | 23.77 | 23.81 | 23.35 | 23.43 | 86,540 | -0.39(-1.62%) |
Apr 16, 2019 | 24.00 | 24.00 | 23.78 | 23.81 | 46,489 | -0.20(-0.82%) |
Apr 15, 2019 | 24.00 | 24.12 | 23.80 | 24.01 | 113,439 | -0.08(-0.35%) |
Apr 12, 2019 | 24.31 | 24.36 | 24.06 | 24.10 | 66,210 | -0.13(-0.54%) |
Apr 11, 2019 | 24.47 | 24.54 | 24.16 | 24.23 | 101,570 | -0.57(-2.31%) |
Apr 10, 2019 | 24.99 | 25.05 | 24.79 | 24.80 | 68,505 | -0.13(-0.53%) |
Apr 09, 2019 | 25.13 | 25.15 | 24.82 | 24.93 | 77,777 | -0.12(-0.49%) |
Apr 08, 2019 | 24.97 | 25.09 | 24.88 | 25.05 | 118,151 | +0.22(+0.87%) |
Apr 05, 2019 | 24.92 | 24.92 | 24.63 | 24.84 | 89,948 | -0.08(-0.34%) |
Apr 04, 2019 | 24.37 | 24.92 | 24.24 | 24.92 | 136,891 | +0.45(+1.84%) |
Apr 03, 2019 | 24.49 | 24.61 | 24.41 | 24.47 | 103,194 | +0.03(+0.12%) |
Apr 02, 2019 | 24.40 | 24.52 | 24.35 | 24.44 | 186,597 | +0.01(+0.04%) |
Apr 01, 2019 | 24.99 | 24.99 | 24.36 | 24.43 | 1,283,948 | -0.37(-1.48%) |
Mar 29, 2019 | 25.23 | 25.23 | 24.79 | 24.80 | 81,965 | -0.21(-0.83%) |
Mar 28, 2019 | 25.52 | 25.52 | 24.90 | 25.01 | 111,724 | -0.56(-2.20%) |
Mar 27, 2019 | 25.84 | 25.84 | 25.56 | 25.57 | 80,183 | -0.32(-1.23%) |
Mar 26, 2019 | 25.90 | 25.98 | 25.72 | 25.89 | 81,843 | -0.14(-0.54%) |
Mar 25, 2019 | 25.77 | 26.11 | 25.74 | 26.03 | 112,734 | +0.48(+1.87%) |
Mar 22, 2019 | 25.55 | 25.81 | 25.48 | 25.55 | 57,907 | -0.08(-0.33%) |
Mar 21, 2019 | 25.49 | 25.72 | 25.23 | 25.64 | 71,387 | +0.15(+0.59%) |
Mar 20, 2019 | 25.09 | 25.60 | 24.69 | 25.49 | 119,095 | +0.49(+1.95%) |
Mar 19, 2019 | 25.11 | 25.18 | 24.91 | 25.00 | 102,009 | +0.08(+0.30%) |
Mar 18, 2019 | 25.22 | 25.32 | 24.85 | 24.92 | 53,436 | -0.08(-0.30%) |
Mar 15, 2019 | 24.81 | 25.24 | 24.79 | 25.00 | 45,453 | +0.31(+1.26%) |
Mar 14, 2019 | 25.02 | 25.09 | 24.65 | 24.69 | 175,122 | -0.55(-2.20%) |
Mar 13, 2019 | 25.28 | 25.42 | 25.06 | 25.24 | 91,671 | +0.20(+0.79%) |
Mar 12, 2019 | 24.75 | 25.15 | 24.75 | 25.05 | 95,248 | +0.42(+1.72%) |
Mar 11, 2019 | 24.77 | 24.78 | 24.43 | 24.62 | 135,380 | -0.06(-0.23%) |
Mar 08, 2019 | 24.37 | 24.75 | 24.27 | 24.68 | 70,894 | +0.47(+1.94%) |
Mar 07, 2019 | 24.16 | 24.37 | 24.00 | 24.21 | 49,276 | +0.01(+0.04%) |
Mar 06, 2019 | 24.66 | 24.80 | 24.16 | 24.20 | 133,612 | -0.43(-1.75%) |
Mar 05, 2019 | 24.57 | 24.72 | 24.33 | 24.63 | 206,126 | +0.09(+0.38%) |
Mar 04, 2019 | 24.43 | 24.54 | 24.19 | 24.54 | 158,736 | +0.10(+0.42%) |
Mar 01, 2019 | 25.19 | 25.23 | 24.43 | 24.43 | 116,454 | -0.82(-3.24%) |
Feb 28, 2019 | 25.59 | 25.59 | 25.09 | 25.25 | 56,965 | -0.37(-1.43%) |
Feb 27, 2019 | 25.99 | 26.09 | 25.46 | 25.62 | 235,053 | -0.38(-1.45%) |
Feb 26, 2019 | 26.02 | 26.04 | 25.52 | 25.99 | 74,839 | -0.05(-0.18%) |
Feb 25, 2019 | 26.12 | 26.31 | 26.02 | 26.04 | 64,431 | +0.07(+0.25%) |
Feb 22, 2019 | 25.88 | 26.48 | 25.88 | 25.98 | 167,336 | +0.19(+0.73%) |
Feb 21, 2019 | 25.81 | 25.90 | 25.51 | 25.79 | 147,800 | -0.17(-0.65%) |
Feb 20, 2019 | 26.07 | 26.44 | 25.88 | 25.96 | 191,707 | -0.04(-0.14%) |
Feb 19, 2019 | 25.36 | 26.03 | 25.36 | 25.99 | 228,587 | +0.83(+3.28%) |
Feb 15, 2019 | 24.99 | 25.21 | 24.78 | 25.17 | 79,942 | +0.32(+1.29%) |
Feb 14, 2019 | 24.61 | 24.90 | 24.61 | 24.85 | 75,901 | +0.30(+1.22%) |
Feb 13, 2019 | 24.79 | 24.98 | 24.51 | 24.55 | 62,081 | -0.19(-0.76%) |
Feb 12, 2019 | 24.89 | 24.95 | 24.61 | 24.74 | 164,062 | -0.02(-0.08%) |
Feb 11, 2019 | 24.91 | 25.07 | 24.73 | 24.75 | 67,641 | -0.46(-1.83%) |
Feb 08, 2019 | 24.91 | 25.32 | 24.91 | 25.21 | 91,971 | +0.30(+1.21%) |
Feb 07, 2019 | 25.21 | 25.32 | 24.90 | 24.91 | 77,481 | -0.30(-1.19%) |
Feb 06, 2019 | 25.33 | 25.61 | 24.99 | 25.21 | 139,392 | -0.29(-1.14%) |
Feb 05, 2019 | 25.36 | 25.51 | 25.28 | 25.51 | 53,815 | +0.16(+0.63%) |
Feb 04, 2019 | 25.00 | 25.50 | 24.94 | 25.35 | 93,295 | +0.09(+0.37%) |