Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.64 | 25.00 | 23.05 | 23.05 | 44,685 | -1.70(-6.87%) |
Apr 29, 2019 | 24.22 | 25.26 | 24.07 | 24.75 | 26,679 | +0.25(+1.02%) |
Apr 26, 2019 | 24.28 | 24.50 | 23.95 | 24.50 | 26,300 | +0.12(+0.49%) |
Apr 25, 2019 | 24.34 | 24.75 | 24.30 | 24.38 | 26,535 | +0.04(+0.16%) |
Apr 24, 2019 | 24.50 | 24.50 | 24.29 | 24.34 | 11,969 | -0.16(-0.65%) |
Apr 23, 2019 | 24.05 | 24.50 | 24.05 | 24.50 | 15,036 | +0.26(+1.07%) |
Apr 22, 2019 | 24.05 | 24.25 | 23.95 | 24.24 | 6,904 | +0.04(+0.17%) |
Apr 18, 2019 | 24.24 | 24.50 | 24.00 | 24.20 | 18,300 | +0.25(+1.04%) |
Apr 17, 2019 | 23.72 | 24.22 | 23.39 | 23.95 | 23,091 | +0.15(+0.63%) |
Apr 16, 2019 | 23.75 | 23.97 | 23.02 | 23.80 | 24,053 | +0.05(+0.21%) |
Apr 15, 2019 | 24.04 | 24.23 | 23.56 | 23.75 | 14,606 | -0.45(-1.86%) |
Apr 12, 2019 | 23.73 | 24.24 | 23.73 | 24.20 | 7,900 | +0.09(+0.37%) |
Apr 11, 2019 | 23.80 | 24.23 | 23.63 | 24.11 | 6,029 | +0.31(+1.30%) |
Apr 10, 2019 | 23.91 | 24.25 | 23.54 | 23.80 | 7,907 | -0.01(-0.04%) |
Apr 09, 2019 | 23.60 | 24.24 | 23.38 | 23.81 | 15,086 | +0.21(+0.89%) |
Apr 08, 2019 | 23.80 | 24.54 | 23.28 | 23.60 | 28,451 | -0.28(-1.17%) |
Apr 05, 2019 | 23.57 | 24.05 | 23.57 | 23.88 | 4,800 | +0.27(+1.14%) |
Apr 04, 2019 | 23.10 | 23.77 | 23.10 | 23.61 | 12,694 | +0.43(+1.86%) |
Apr 03, 2019 | 22.90 | 23.23 | 22.75 | 23.18 | 22,575 | +0.29(+1.27%) |
Apr 02, 2019 | 22.81 | 22.94 | 22.50 | 22.89 | 16,135 | +0.04(+0.18%) |
Apr 01, 2019 | 22.94 | 23.10 | 22.52 | 22.85 | 18,880 | -0.13(-0.57%) |
Mar 29, 2019 | 22.67 | 23.24 | 22.62 | 22.98 | 15,200 | +0.26(+1.14%) |
Mar 28, 2019 | 22.48 | 22.89 | 22.32 | 22.72 | 7,807 | +0.12(+0.53%) |
Mar 27, 2019 | 22.93 | 22.93 | 22.10 | 22.60 | 30,171 | -0.38(-1.65%) |
Mar 26, 2019 | 23.50 | 24.00 | 22.70 | 22.98 | 11,544 | -0.52(-2.21%) |
Mar 25, 2019 | 23.40 | 23.80 | 22.86 | 23.50 | 59,676 | -0.02(-0.09%) |
Mar 22, 2019 | 23.49 | 23.98 | 23.25 | 23.52 | 7,800 | +0.21(+0.90%) |
Mar 21, 2019 | 23.30 | 23.56 | 23.18 | 23.31 | 11,846 | +0.06(+0.26%) |
Mar 20, 2019 | 23.26 | 23.50 | 23.25 | 23.25 | 8,733 | -0.01(-0.04%) |
Mar 19, 2019 | 23.30 | 23.52 | 23.25 | 23.26 | 9,095 | -0.07(-0.30%) |
Mar 18, 2019 | 22.96 | 23.44 | 22.77 | 23.33 | 16,073 | +0.36(+1.57%) |
Mar 15, 2019 | 22.76 | 23.14 | 22.75 | 22.97 | 28,800 | +0.22(+0.97%) |
Mar 14, 2019 | 22.81 | 22.97 | 22.56 | 22.75 | 9,995 | -0.24(-1.04%) |
Mar 13, 2019 | 22.68 | 23.02 | 22.67 | 22.99 | 10,172 | +0.42(+1.86%) |
Mar 12, 2019 | 23.18 | 23.18 | 22.51 | 22.57 | 31,808 | -0.58(-2.51%) |
Mar 11, 2019 | 23.15 | 23.90 | 23.02 | 23.15 | 28,384 | -0.05(-0.22%) |
Mar 08, 2019 | 23.27 | 23.27 | 23.00 | 23.20 | 10,600 | +0.07(+0.30%) |
Mar 07, 2019 | 22.85 | 23.46 | 22.85 | 23.13 | 16,990 | -0.05(-0.22%) |
Mar 06, 2019 | 23.30 | 23.59 | 23.00 | 23.18 | 16,711 | -0.12(-0.52%) |
Mar 05, 2019 | 23.20 | 23.64 | 23.00 | 23.30 | 12,720 | -0.06(-0.26%) |
Mar 04, 2019 | 23.09 | 23.57 | 22.91 | 23.36 | 18,142 | +0.36(+1.57%) |
Mar 01, 2019 | 23.01 | 23.90 | 22.75 | 23.00 | 34,300 | +0.00(+0.00%) |
Feb 28, 2019 | 22.72 | 23.19 | 22.64 | 23.00 | 11,696 | +0.10(+0.44%) |
Feb 27, 2019 | 22.64 | 23.22 | 22.48 | 22.90 | 31,287 | +0.11(+0.48%) |
Feb 26, 2019 | 22.83 | 23.55 | 22.60 | 22.79 | 21,136 | +0.04(+0.18%) |
Feb 25, 2019 | 23.83 | 23.83 | 22.02 | 22.75 | 42,371 | -0.86(-3.64%) |
Feb 22, 2019 | 23.98 | 23.98 | 23.31 | 23.61 | 19,100 | -0.15(-0.63%) |
Feb 21, 2019 | 23.70 | 24.19 | 23.32 | 23.76 | 21,404 | -0.06(-0.25%) |
Feb 20, 2019 | 23.61 | 23.90 | 23.38 | 23.82 | 12,597 | -0.04(-0.17%) |
Feb 19, 2019 | 24.20 | 24.49 | 23.32 | 23.86 | 49,274 | -0.22(-0.91%) |
Feb 15, 2019 | 24.00 | 24.49 | 23.91 | 24.08 | 34,300 | +0.08(+0.33%) |
Feb 14, 2019 | 24.37 | 24.37 | 24.00 | 24.00 | 36,582 | -0.36(-1.48%) |
Feb 13, 2019 | 24.46 | 24.49 | 24.00 | 24.36 | 21,272 | +0.36(+1.50%) |
Feb 12, 2019 | 23.03 | 24.52 | 22.83 | 24.00 | 85,234 | +1.15(+5.03%) |
Feb 11, 2019 | 23.72 | 23.72 | 22.61 | 22.85 | 24,035 | -1.02(-4.27%) |
Feb 08, 2019 | 24.08 | 24.22 | 23.48 | 23.87 | 50,200 | -0.23(-0.95%) |
Feb 07, 2019 | 23.80 | 24.24 | 23.50 | 24.10 | 20,602 | +0.28(+1.18%) |
Feb 06, 2019 | 23.50 | 24.39 | 23.50 | 23.82 | 69,354 | +0.31(+1.32%) |
Feb 05, 2019 | 23.50 | 24.25 | 21.21 | 23.51 | 51,164 | -0.48(-2.00%) |
Feb 04, 2019 | 23.04 | 24.00 | 22.58 | 23.99 | 18,144 | +0.74(+3.18%) |