Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.14 | 22.47 | 21.15 | 21.52 | 285,060 | -0.69(-3.11%) |
Apr 29, 2019 | 22.29 | 22.67 | 21.69 | 22.21 | 235,082 | -0.11(-0.49%) |
Apr 26, 2019 | 22.42 | 22.58 | 22.15 | 22.32 | 154,900 | -0.12(-0.53%) |
Apr 25, 2019 | 22.04 | 22.68 | 21.88 | 22.44 | 138,296 | +0.36(+1.63%) |
Apr 24, 2019 | 23.33 | 23.35 | 21.98 | 22.08 | 231,959 | -1.18(-5.07%) |
Apr 23, 2019 | 21.66 | 23.49 | 21.66 | 23.26 | 469,195 | +1.44(+6.60%) |
Apr 22, 2019 | 22.30 | 22.77 | 21.33 | 21.82 | 366,422 | -0.34(-1.53%) |
Apr 18, 2019 | 22.61 | 23.11 | 22.02 | 22.16 | 1,196,300 | -0.62(-2.72%) |
Apr 17, 2019 | 22.76 | 23.10 | 21.80 | 22.78 | 512,676 | +0.01(+0.04%) |
Apr 16, 2019 | 22.99 | 23.30 | 22.50 | 22.77 | 682,699 | +0.34(+1.52%) |
Apr 15, 2019 | 22.27 | 22.83 | 22.21 | 22.43 | 674,100 | +0.04(+0.18%) |
Apr 12, 2019 | 22.50 | 22.68 | 22.00 | 22.39 | 631,500 | +0.34(+1.54%) |
Apr 11, 2019 | 22.24 | 22.90 | 21.71 | 22.05 | 791,379 | -0.06(-0.27%) |
Apr 10, 2019 | 22.00 | 22.39 | 21.64 | 22.11 | 2,464,025 | -1.46(-6.19%) |
Apr 09, 2019 | 27.57 | 28.57 | 23.52 | 23.57 | 474,158 | -5.99(-20.26%) |
Apr 08, 2019 | 30.18 | 30.18 | 28.56 | 29.56 | 112,791 | -0.78(-2.57%) |
Apr 05, 2019 | 29.35 | 31.50 | 29.35 | 30.34 | 275,500 | +1.07(+3.66%) |
Apr 04, 2019 | 29.10 | 29.69 | 28.67 | 29.27 | 131,111 | +0.19(+0.65%) |
Apr 03, 2019 | 30.10 | 30.10 | 28.28 | 29.08 | 96,833 | -0.36(-1.22%) |
Apr 02, 2019 | 28.28 | 29.93 | 26.68 | 29.44 | 256,295 | +0.30(+1.03%) |
Apr 01, 2019 | 27.90 | 29.22 | 27.56 | 29.14 | 139,827 | +1.41(+5.08%) |
Mar 29, 2019 | 28.12 | 28.36 | 27.35 | 27.73 | 99,200 | -0.23(-0.82%) |
Mar 28, 2019 | 27.39 | 28.08 | 27.19 | 27.96 | 57,995 | +0.73(+2.68%) |
Mar 27, 2019 | 27.07 | 27.83 | 26.31 | 27.23 | 76,216 | +0.19(+0.70%) |
Mar 26, 2019 | 26.49 | 27.46 | 26.39 | 27.04 | 70,834 | +0.74(+2.81%) |
Mar 25, 2019 | 25.82 | 26.45 | 24.89 | 26.30 | 115,334 | +0.54(+2.10%) |
Mar 22, 2019 | 28.20 | 28.24 | 25.70 | 25.76 | 106,500 | -2.59(-9.14%) |
Mar 21, 2019 | 27.46 | 29.29 | 27.00 | 28.35 | 341,310 | +0.87(+3.17%) |
Mar 20, 2019 | 27.04 | 28.21 | 27.04 | 27.48 | 73,981 | +0.36(+1.33%) |
Mar 19, 2019 | 27.94 | 28.32 | 26.73 | 27.12 | 83,929 | -0.79(-2.83%) |
Mar 18, 2019 | 26.60 | 28.28 | 26.30 | 27.91 | 156,678 | +1.42(+5.36%) |
Mar 15, 2019 | 26.24 | 27.62 | 26.08 | 26.49 | 226,400 | +0.23(+0.88%) |
Mar 14, 2019 | 25.88 | 26.84 | 25.58 | 26.26 | 77,908 | +0.48(+1.86%) |
Mar 13, 2019 | 26.02 | 26.24 | 24.99 | 25.78 | 87,558 | -0.21(-0.81%) |
Mar 12, 2019 | 27.20 | 27.65 | 25.85 | 25.99 | 162,528 | -1.22(-4.48%) |
Mar 11, 2019 | 26.40 | 27.36 | 26.40 | 27.21 | 41,881 | +0.81(+3.07%) |
Mar 08, 2019 | 27.95 | 27.95 | 26.05 | 26.40 | 70,300 | -1.71(-6.08%) |
Mar 07, 2019 | 26.78 | 28.45 | 26.01 | 28.11 | 323,113 | +1.50(+5.64%) |
Mar 06, 2019 | 28.14 | 28.14 | 25.82 | 26.61 | 158,149 | -1.52(-5.40%) |
Mar 05, 2019 | 28.78 | 29.57 | 27.81 | 28.13 | 118,739 | -0.58(-2.02%) |
Mar 04, 2019 | 29.26 | 30.34 | 27.93 | 28.71 | 118,858 | -0.29(-1.00%) |
Mar 01, 2019 | 29.76 | 30.57 | 28.83 | 29.00 | 256,500 | -0.48(-1.63%) |
Feb 28, 2019 | 29.63 | 30.02 | 28.25 | 29.48 | 86,180 | -0.09(-0.30%) |
Feb 27, 2019 | 29.00 | 31.80 | 28.38 | 29.57 | 436,759 | +0.58(+2.00%) |
Feb 26, 2019 | 26.89 | 29.87 | 26.89 | 28.99 | 349,007 | +1.97(+7.29%) |
Feb 25, 2019 | 24.50 | 27.09 | 24.10 | 27.02 | 378,871 | +2.78(+11.47%) |
Feb 22, 2019 | 24.24 | 24.73 | 23.70 | 24.24 | 74,200 | +0.16(+0.66%) |
Feb 21, 2019 | 24.66 | 24.90 | 23.75 | 24.08 | 107,159 | -0.72(-2.90%) |
Feb 20, 2019 | 24.68 | 24.90 | 23.88 | 24.80 | 114,847 | +0.77(+3.20%) |
Feb 19, 2019 | 24.43 | 24.61 | 23.61 | 24.03 | 92,605 | -0.39(-1.60%) |
Feb 15, 2019 | 23.61 | 24.55 | 22.87 | 24.42 | 143,500 | +0.98(+4.18%) |
Feb 14, 2019 | 24.10 | 24.10 | 23.15 | 23.44 | 91,095 | -0.66(-2.74%) |
Feb 13, 2019 | 23.84 | 24.75 | 23.56 | 24.10 | 73,829 | +0.39(+1.64%) |
Feb 12, 2019 | 22.22 | 24.23 | 22.22 | 23.71 | 58,368 | +1.82(+8.31%) |
Feb 11, 2019 | 21.65 | 22.26 | 21.53 | 21.89 | 63,504 | +0.46(+2.15%) |
Feb 08, 2019 | 20.82 | 21.94 | 20.56 | 21.43 | 94,000 | +0.55(+2.63%) |
Feb 07, 2019 | 21.28 | 21.70 | 20.19 | 20.88 | 48,472 | -0.57(-2.66%) |
Feb 06, 2019 | 21.39 | 21.89 | 21.30 | 21.45 | 42,692 | +0.06(+0.28%) |
Feb 05, 2019 | 21.64 | 22.54 | 21.31 | 21.39 | 74,747 | -0.16(-0.74%) |
Feb 04, 2019 | 21.04 | 21.58 | 20.69 | 21.55 | 91,133 | +0.72(+3.46%) |