Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.17 | 24.34 | 23.84 | 23.84 | 55,257 | -0.36(-1.48%) |
Apr 29, 2019 | 23.52 | 24.20 | 23.52 | 24.20 | 54,518 | +0.75(+3.22%) |
Apr 26, 2019 | 23.20 | 23.52 | 23.17 | 23.44 | 33,272 | +0.24(+1.05%) |
Apr 25, 2019 | 23.28 | 23.31 | 22.77 | 23.20 | 36,710 | -0.11(-0.45%) |
Apr 24, 2019 | 22.93 | 23.31 | 22.79 | 23.31 | 33,725 | +0.51(+2.24%) |
Apr 23, 2019 | 22.19 | 23.24 | 21.98 | 22.79 | 81,621 | +0.79(+3.58%) |
Apr 22, 2019 | 22.15 | 22.15 | 21.70 | 22.01 | 21,581 | -0.17(-0.77%) |
Apr 18, 2019 | 22.28 | 22.32 | 22.01 | 22.18 | 16,512 | -0.12(-0.55%) |
Apr 17, 2019 | 22.56 | 22.72 | 22.30 | 22.30 | 15,313 | -0.20(-0.90%) |
Apr 16, 2019 | 22.36 | 22.63 | 22.12 | 22.50 | 18,880 | +0.15(+0.69%) |
Apr 15, 2019 | 22.29 | 22.54 | 22.16 | 22.35 | 32,108 | +0.04(+0.18%) |
Apr 12, 2019 | 22.41 | 22.78 | 22.23 | 22.31 | 49,292 | +0.18(+0.81%) |
Apr 11, 2019 | 21.92 | 22.13 | 21.71 | 22.13 | 46,685 | +0.30(+1.38%) |
Apr 10, 2019 | 21.72 | 21.87 | 21.57 | 21.83 | 33,847 | +0.11(+0.52%) |
Apr 09, 2019 | 22.10 | 22.31 | 21.70 | 21.72 | 27,741 | -0.51(-2.30%) |
Apr 08, 2019 | 22.02 | 22.32 | 21.79 | 22.23 | 35,930 | +0.19(+0.88%) |
Apr 05, 2019 | 21.88 | 22.03 | 21.66 | 22.03 | 26,741 | +0.15(+0.70%) |
Apr 04, 2019 | 21.89 | 22.09 | 21.36 | 21.88 | 27,926 | +0.02(+0.11%) |
Apr 03, 2019 | 21.82 | 22.12 | 21.50 | 21.85 | 69,622 | +0.25(+1.16%) |
Apr 02, 2019 | 21.42 | 21.63 | 21.35 | 21.60 | 81,495 | +0.01(+0.04%) |
Apr 01, 2019 | 21.97 | 21.97 | 21.17 | 21.59 | 105,574 | -0.38(-1.72%) |
Mar 29, 2019 | 22.36 | 22.68 | 21.42 | 21.97 | 96,151 | -0.39(-1.76%) |
Mar 28, 2019 | 22.41 | 22.68 | 22.13 | 22.37 | 23,745 | -0.05(-0.22%) |
Mar 27, 2019 | 22.39 | 22.84 | 22.03 | 22.41 | 34,399 | +0.02(+0.07%) |
Mar 26, 2019 | 22.38 | 22.85 | 22.17 | 22.40 | 24,077 | +0.02(+0.07%) |
Mar 25, 2019 | 22.36 | 22.57 | 22.04 | 22.38 | 53,479 | +0.02(+0.11%) |
Mar 22, 2019 | 22.68 | 23.42 | 22.27 | 22.36 | 36,943 | -0.33(-1.45%) |
Mar 21, 2019 | 22.80 | 23.37 | 22.49 | 22.69 | 23,753 | -0.14(-0.63%) |
Mar 20, 2019 | 22.31 | 23.52 | 22.11 | 22.83 | 40,523 | +0.43(+1.94%) |
Mar 19, 2019 | 23.28 | 23.39 | 22.32 | 22.40 | 39,317 | -0.88(-3.80%) |
Mar 18, 2019 | 22.74 | 23.88 | 22.74 | 23.28 | 30,057 | +0.64(+2.84%) |
Mar 15, 2019 | 23.59 | 23.85 | 22.62 | 22.64 | 81,100 | -0.96(-4.05%) |
Mar 14, 2019 | 23.19 | 23.80 | 23.02 | 23.60 | 21,438 | +0.39(+1.70%) |
Mar 13, 2019 | 23.28 | 23.95 | 22.95 | 23.20 | 51,604 | -0.63(-2.63%) |
Mar 12, 2019 | 24.12 | 24.20 | 23.81 | 23.83 | 23,796 | -0.33(-1.36%) |
Mar 11, 2019 | 23.93 | 24.39 | 23.61 | 24.16 | 17,121 | +0.27(+1.11%) |
Mar 08, 2019 | 23.90 | 24.30 | 23.73 | 23.89 | 26,121 | -0.10(-0.40%) |
Mar 07, 2019 | 24.67 | 24.67 | 23.60 | 23.99 | 54,043 | -0.68(-2.77%) |
Mar 06, 2019 | 24.92 | 25.24 | 24.64 | 24.67 | 81,108 | -0.65(-2.57%) |
Mar 05, 2019 | 25.40 | 25.55 | 25.13 | 25.32 | 46,616 | -0.06(-0.25%) |
Mar 04, 2019 | 25.89 | 25.89 | 25.12 | 25.39 | 47,461 | +0.05(+0.19%) |
Mar 01, 2019 | 24.80 | 25.74 | 24.71 | 25.34 | 42,913 | +0.70(+2.84%) |
Feb 28, 2019 | 25.32 | 25.64 | 24.64 | 24.64 | 40,202 | -0.64(-2.54%) |
Feb 27, 2019 | 25.24 | 25.47 | 23.99 | 25.28 | 24,172 | +0.04(+0.16%) |
Feb 26, 2019 | 25.42 | 25.45 | 25.16 | 25.24 | 32,390 | -0.03(-0.13%) |
Feb 25, 2019 | 25.30 | 25.81 | 25.16 | 25.28 | 36,159 | +0.22(+0.87%) |
Feb 22, 2019 | 24.90 | 25.20 | 24.54 | 25.06 | 28,609 | +0.25(+1.00%) |
Feb 21, 2019 | 24.82 | 25.07 | 23.60 | 24.81 | 43,571 | +0.00(+0.00%) |
Feb 20, 2019 | 24.42 | 25.03 | 24.30 | 24.81 | 56,153 | +0.42(+1.71%) |
Feb 19, 2019 | 23.92 | 24.52 | 23.92 | 24.39 | 46,848 | +0.47(+1.95%) |
Feb 15, 2019 | 23.12 | 24.00 | 23.12 | 23.93 | 45,899 | +0.91(+3.95%) |
Feb 14, 2019 | 22.60 | 23.16 | 22.45 | 23.02 | 34,808 | +0.43(+1.92%) |
Feb 13, 2019 | 22.59 | 22.88 | 22.45 | 22.58 | 16,162 | +0.07(+0.32%) |
Feb 12, 2019 | 22.40 | 22.73 | 22.31 | 22.51 | 26,524 | +0.23(+1.05%) |
Feb 11, 2019 | 22.43 | 22.49 | 22.16 | 22.28 | 12,359 | -0.11(-0.50%) |
Feb 08, 2019 | 22.33 | 22.47 | 22.01 | 22.39 | 20,275 | +0.08(+0.36%) |
Feb 07, 2019 | 22.10 | 22.44 | 21.84 | 22.31 | 20,550 | +0.14(+0.62%) |
Feb 06, 2019 | 22.07 | 22.41 | 22.07 | 22.17 | 22,277 | -0.20(-0.90%) |
Feb 05, 2019 | 22.23 | 22.49 | 22.19 | 22.37 | 21,168 | +0.23(+1.05%) |
Feb 04, 2019 | 22.13 | 22.33 | 21.70 | 22.14 | 28,372 | +0.13(+0.58%) |