Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.32 | 24.32 | 23.92 | 24.11 | 23,333 | -0.80(-3.21%) |
Apr 29, 2019 | 24.81 | 24.91 | 24.75 | 24.91 | 9,421 | +0.27(+1.10%) |
Apr 26, 2019 | 24.64 | 24.73 | 24.61 | 24.64 | 7,700 | +0.00(+0.00%) |
Apr 25, 2019 | 24.47 | 24.64 | 24.45 | 24.64 | 8,755 | +0.16(+0.67%) |
Apr 24, 2019 | 24.61 | 24.64 | 24.43 | 24.48 | 12,149 | -0.29(-1.15%) |
Apr 23, 2019 | 24.71 | 24.80 | 24.60 | 24.76 | 8,874 | -0.62(-2.46%) |
Apr 22, 2019 | 25.50 | 25.50 | 25.19 | 25.39 | 42,797 | +0.03(+0.10%) |
Apr 18, 2019 | 25.30 | 25.44 | 25.26 | 25.36 | 27,600 | +0.16(+0.63%) |
Apr 17, 2019 | 25.34 | 25.39 | 25.19 | 25.20 | 24,401 | +0.13(+0.52%) |
Apr 16, 2019 | 25.30 | 25.32 | 25.06 | 25.07 | 151,731 | +1.32(+5.56%) |
Apr 15, 2019 | 24.95 | 25.00 | 23.59 | 23.75 | 60,714 | -0.78(-3.18%) |
Apr 12, 2019 | 24.50 | 24.55 | 24.50 | 24.53 | 5,200 | +0.31(+1.28%) |
Apr 11, 2019 | 24.25 | 24.30 | 24.16 | 24.22 | 11,234 | +0.66(+2.82%) |
Apr 10, 2019 | 23.54 | 23.58 | 23.45 | 23.55 | 39,766 | +0.33(+1.42%) |
Apr 09, 2019 | 23.23 | 23.27 | 23.22 | 23.23 | 17,808 | -0.11(-0.47%) |
Apr 08, 2019 | 23.39 | 23.43 | 23.28 | 23.34 | 8,225 | +0.05(+0.24%) |
Apr 05, 2019 | 23.19 | 23.34 | 23.17 | 23.28 | 9,300 | +0.09(+0.39%) |
Apr 04, 2019 | 23.02 | 23.26 | 23.02 | 23.19 | 13,041 | +0.33(+1.42%) |
Apr 03, 2019 | 22.88 | 22.95 | 22.79 | 22.86 | 19,187 | +0.60(+2.72%) |
Apr 02, 2019 | 22.25 | 22.31 | 22.15 | 22.26 | 17,305 | +0.21(+0.98%) |
Apr 01, 2019 | 21.86 | 22.05 | 21.82 | 22.05 | 12,381 | +0.11(+0.48%) |
Mar 29, 2019 | 22.04 | 22.06 | 21.80 | 21.94 | 23,000 | -0.09(-0.43%) |
Mar 28, 2019 | 22.06 | 22.06 | 21.88 | 22.04 | 7,200 | -0.30(-1.37%) |
Mar 27, 2019 | 22.46 | 22.48 | 22.26 | 22.34 | 39,866 | +0.29(+1.32%) |
Mar 26, 2019 | 22.19 | 22.27 | 22.00 | 22.05 | 29,076 | -0.08(-0.36%) |
Mar 25, 2019 | 22.00 | 22.17 | 22.00 | 22.13 | 18,530 | -0.05(-0.23%) |
Mar 22, 2019 | 22.32 | 22.36 | 22.07 | 22.18 | 8,800 | -0.77(-3.33%) |
Mar 21, 2019 | 22.85 | 22.95 | 22.74 | 22.95 | 16,083 | -0.39(-1.69%) |
Mar 20, 2019 | 23.21 | 23.50 | 23.17 | 23.34 | 35,256 | -0.30(-1.25%) |
Mar 19, 2019 | 23.75 | 23.81 | 23.59 | 23.64 | 23,412 | +0.05(+0.19%) |
Mar 18, 2019 | 23.65 | 23.66 | 23.50 | 23.59 | 13,643 | -0.34(-1.44%) |
Mar 15, 2019 | 24.07 | 24.07 | 23.91 | 23.93 | 10,000 | -0.29(-1.20%) |
Mar 14, 2019 | 24.30 | 24.43 | 24.09 | 24.23 | 15,764 | -1.64(-6.36%) |
Mar 13, 2019 | 25.64 | 25.94 | 25.64 | 25.87 | 5,087 | +0.26(+1.02%) |
Mar 12, 2019 | 25.53 | 25.71 | 25.38 | 25.61 | 7,845 | +0.22(+0.87%) |
Mar 11, 2019 | 25.28 | 25.41 | 25.24 | 25.39 | 12,520 | +0.44(+1.76%) |
Mar 08, 2019 | 24.94 | 25.00 | 24.91 | 24.95 | 4,300 | -0.05(-0.20%) |
Mar 07, 2019 | 25.04 | 25.12 | 24.95 | 25.00 | 5,003 | -0.23(-0.93%) |
Mar 06, 2019 | 25.31 | 25.31 | 25.20 | 25.23 | 37,421 | -0.46(-1.79%) |
Mar 05, 2019 | 25.61 | 25.77 | 25.61 | 25.70 | 8,065 | +0.16(+0.65%) |
Mar 04, 2019 | 25.58 | 25.59 | 25.45 | 25.53 | 14,814 | -0.74(-2.82%) |
Mar 01, 2019 | 26.24 | 26.29 | 26.12 | 26.27 | 5,700 | +0.71(+2.78%) |
Feb 28, 2019 | 25.50 | 25.65 | 25.50 | 25.56 | 13,955 | -0.54(-2.07%) |
Feb 27, 2019 | 26.00 | 26.18 | 26.00 | 26.10 | 8,560 | -0.70(-2.63%) |
Feb 26, 2019 | 26.71 | 26.82 | 26.69 | 26.80 | 13,163 | +0.25(+0.92%) |
Feb 25, 2019 | 26.66 | 26.68 | 26.49 | 26.56 | 7,128 | +0.13(+0.49%) |
Feb 22, 2019 | 26.51 | 26.54 | 26.42 | 26.43 | 6,300 | +0.29(+1.09%) |
Feb 21, 2019 | 26.14 | 26.20 | 26.11 | 26.14 | 3,517 | -0.00(-0.02%) |
Feb 20, 2019 | 26.32 | 26.32 | 26.12 | 26.15 | 15,711 | +0.65(+2.57%) |
Feb 19, 2019 | 25.24 | 25.57 | 25.24 | 25.50 | 21,595 | +0.11(+0.41%) |
Feb 15, 2019 | 25.46 | 25.49 | 25.24 | 25.39 | 21,200 | +0.91(+3.70%) |
Feb 14, 2019 | 24.69 | 24.69 | 24.39 | 24.48 | 7,343 | -0.57(-2.27%) |
Feb 13, 2019 | 25.18 | 25.18 | 25.04 | 25.05 | 8,730 | +0.04(+0.18%) |
Feb 12, 2019 | 24.84 | 25.21 | 24.84 | 25.01 | 15,362 | -0.03(-0.12%) |
Feb 11, 2019 | 25.14 | 25.14 | 24.99 | 25.04 | 8,441 | +0.17(+0.68%) |
Feb 08, 2019 | 24.97 | 24.97 | 24.75 | 24.87 | 5,400 | -0.24(-0.98%) |
Feb 07, 2019 | 25.38 | 25.38 | 25.06 | 25.11 | 10,680 | -0.67(-2.58%) |
Feb 06, 2019 | 25.78 | 25.82 | 25.71 | 25.78 | 21,363 | +0.11(+0.43%) |
Feb 05, 2019 | 25.65 | 25.73 | 25.60 | 25.67 | 23,555 | +0.27(+1.06%) |
Feb 04, 2019 | 25.34 | 25.45 | 25.19 | 25.40 | 20,705 | +0.01(+0.04%) |