Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.97 | 24.97 | 24.22 | 24.39 | 291,328 | -0.54(-2.18%) |
Apr 29, 2019 | 24.71 | 25.04 | 24.64 | 24.94 | 239,659 | +0.25(+1.03%) |
Apr 26, 2019 | 24.42 | 24.83 | 24.12 | 24.68 | 163,816 | +0.33(+1.35%) |
Apr 25, 2019 | 24.18 | 24.38 | 23.87 | 24.35 | 127,414 | +0.16(+0.66%) |
Apr 24, 2019 | 24.10 | 24.64 | 24.10 | 24.19 | 157,891 | +0.04(+0.16%) |
Apr 23, 2019 | 23.95 | 24.46 | 23.92 | 24.16 | 251,422 | +0.27(+1.14%) |
Apr 22, 2019 | 23.69 | 23.94 | 23.61 | 23.88 | 113,522 | +0.12(+0.51%) |
Apr 18, 2019 | 23.51 | 23.95 | 23.01 | 23.76 | 137,614 | +0.09(+0.40%) |
Apr 17, 2019 | 23.65 | 23.76 | 23.53 | 23.67 | 163,458 | +0.06(+0.24%) |
Apr 16, 2019 | 23.84 | 23.88 | 23.48 | 23.61 | 174,105 | -0.10(-0.44%) |
Apr 15, 2019 | 23.71 | 23.96 | 23.57 | 23.72 | 157,841 | +0.08(+0.32%) |
Apr 12, 2019 | 23.85 | 23.94 | 23.59 | 23.64 | 125,898 | -0.10(-0.44%) |
Apr 11, 2019 | 23.75 | 23.94 | 23.61 | 23.74 | 110,397 | +0.05(+0.20%) |
Apr 10, 2019 | 23.46 | 23.76 | 23.46 | 23.70 | 153,224 | +0.31(+1.32%) |
Apr 09, 2019 | 24.03 | 24.06 | 23.34 | 23.39 | 258,644 | -0.75(-3.11%) |
Apr 08, 2019 | 24.25 | 24.50 | 23.99 | 24.14 | 123,748 | -0.21(-0.85%) |
Apr 05, 2019 | 24.02 | 24.63 | 24.01 | 24.34 | 188,421 | +0.36(+1.49%) |
Apr 04, 2019 | 23.68 | 23.99 | 23.60 | 23.99 | 163,620 | +0.29(+1.23%) |
Apr 03, 2019 | 23.81 | 23.81 | 23.52 | 23.70 | 158,461 | +0.09(+0.40%) |
Apr 02, 2019 | 23.75 | 23.76 | 23.41 | 23.60 | 215,551 | -0.12(-0.51%) |
Apr 01, 2019 | 24.05 | 24.05 | 23.54 | 23.72 | 234,143 | -0.30(-1.25%) |
Mar 29, 2019 | 24.17 | 24.26 | 23.88 | 24.03 | 137,721 | -0.09(-0.39%) |
Mar 28, 2019 | 24.12 | 24.30 | 24.03 | 24.12 | 194,909 | +0.08(+0.35%) |
Mar 27, 2019 | 24.00 | 24.27 | 23.88 | 24.03 | 100,130 | +0.07(+0.27%) |
Mar 26, 2019 | 23.99 | 24.26 | 23.83 | 23.97 | 157,480 | -0.02(-0.08%) |
Mar 25, 2019 | 23.56 | 24.22 | 23.33 | 23.99 | 182,224 | +0.44(+1.87%) |
Mar 22, 2019 | 23.74 | 23.82 | 23.45 | 23.55 | 120,679 | -0.24(-1.03%) |
Mar 21, 2019 | 23.41 | 23.96 | 23.41 | 23.79 | 192,953 | +0.42(+1.81%) |
Mar 20, 2019 | 23.61 | 23.83 | 23.28 | 23.37 | 171,014 | -0.30(-1.27%) |
Mar 19, 2019 | 23.87 | 23.87 | 23.58 | 23.67 | 124,296 | -0.19(-0.79%) |
Mar 18, 2019 | 23.85 | 24.02 | 23.74 | 23.86 | 136,594 | +0.11(+0.47%) |
Mar 15, 2019 | 23.85 | 24.08 | 23.70 | 23.74 | 456,088 | -0.07(-0.28%) |
Mar 14, 2019 | 23.99 | 24.03 | 23.75 | 23.81 | 137,188 | -0.18(-0.74%) |
Mar 13, 2019 | 23.97 | 24.16 | 23.92 | 23.99 | 122,768 | +0.06(+0.24%) |
Mar 12, 2019 | 23.87 | 24.08 | 23.64 | 23.93 | 257,672 | +0.11(+0.47%) |
Mar 11, 2019 | 23.59 | 23.85 | 23.45 | 23.82 | 155,900 | +0.23(+1.00%) |
Mar 08, 2019 | 23.57 | 23.76 | 23.48 | 23.58 | 198,220 | +0.00(+0.00%) |
Mar 07, 2019 | 23.60 | 23.68 | 23.33 | 23.58 | 182,699 | -0.01(-0.04%) |
Mar 06, 2019 | 24.41 | 24.41 | 23.54 | 23.59 | 167,967 | -0.75(-3.09%) |
Mar 05, 2019 | 24.25 | 24.48 | 24.19 | 24.34 | 226,504 | +0.16(+0.66%) |
Mar 04, 2019 | 24.35 | 24.57 | 24.06 | 24.19 | 229,582 | -0.18(-0.73%) |
Mar 01, 2019 | 23.82 | 24.38 | 23.82 | 24.36 | 304,655 | +0.62(+2.60%) |
Feb 28, 2019 | 23.41 | 23.78 | 23.14 | 23.75 | 220,799 | +0.31(+1.32%) |
Feb 27, 2019 | 23.28 | 23.48 | 23.13 | 23.44 | 144,244 | +0.04(+0.16%) |
Feb 26, 2019 | 23.63 | 23.63 | 23.09 | 23.40 | 416,470 | -0.23(-0.99%) |
Feb 25, 2019 | 23.62 | 24.12 | 23.36 | 23.63 | 376,763 | +0.01(+0.04%) |
Feb 22, 2019 | 24.01 | 24.50 | 23.35 | 23.63 | 391,791 | +0.27(+1.16%) |
Feb 21, 2019 | 23.09 | 23.45 | 23.05 | 23.35 | 251,468 | +0.34(+1.46%) |
Feb 20, 2019 | 22.76 | 23.08 | 22.65 | 23.02 | 129,715 | +0.23(+1.03%) |
Feb 19, 2019 | 23.09 | 23.09 | 22.45 | 22.78 | 160,656 | -0.27(-1.18%) |
Feb 15, 2019 | 22.97 | 23.36 | 22.97 | 23.06 | 222,871 | +0.16(+0.69%) |
Feb 14, 2019 | 22.52 | 22.93 | 22.41 | 22.90 | 251,252 | +0.34(+1.49%) |
Feb 13, 2019 | 22.60 | 22.64 | 22.45 | 22.56 | 237,483 | -0.06(-0.25%) |
Feb 12, 2019 | 22.52 | 22.70 | 22.49 | 22.62 | 133,802 | +0.13(+0.58%) |
Feb 11, 2019 | 22.20 | 22.73 | 22.20 | 22.49 | 255,799 | +0.30(+1.35%) |
Feb 08, 2019 | 22.02 | 22.30 | 21.91 | 22.19 | 194,611 | +0.14(+0.64%) |
Feb 07, 2019 | 21.97 | 22.30 | 21.86 | 22.05 | 123,174 | +0.01(+0.04%) |
Feb 06, 2019 | 21.80 | 22.10 | 21.77 | 22.04 | 162,005 | +0.23(+1.07%) |
Feb 05, 2019 | 21.35 | 21.89 | 21.27 | 21.80 | 176,396 | +0.50(+2.37%) |
Feb 04, 2019 | 21.06 | 21.51 | 21.06 | 21.30 | 213,494 | +0.23(+1.11%) |