Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.63 | 24.81 | 24.08 | 24.36 | 462,936 | -0.09(-0.38%) |
Apr 29, 2019 | 24.45 | 24.63 | 23.99 | 24.45 | 348,346 | +0.09(+0.38%) |
Apr 26, 2019 | 25.27 | 25.73 | 24.36 | 24.36 | 394,421 | -1.38(-5.36%) |
Apr 25, 2019 | 26.29 | 26.65 | 25.64 | 25.73 | 384,751 | -0.46(-1.75%) |
Apr 24, 2019 | 26.65 | 27.02 | 25.83 | 26.19 | 481,176 | -0.46(-1.72%) |
Apr 23, 2019 | 25.64 | 26.93 | 25.00 | 26.65 | 873,476 | +1.56(+6.23%) |
Apr 22, 2019 | 24.26 | 25.27 | 23.90 | 25.09 | 521,185 | +1.10(+4.60%) |
Apr 18, 2019 | 25.09 | 25.09 | 23.80 | 23.99 | 461,968 | -1.10(-4.40%) |
Apr 17, 2019 | 24.36 | 25.09 | 24.08 | 25.09 | 696,797 | +0.74(+3.02%) |
Apr 16, 2019 | 24.17 | 24.36 | 23.44 | 24.36 | 413,874 | +0.64(+2.71%) |
Apr 15, 2019 | 24.54 | 24.81 | 23.62 | 23.71 | 438,655 | -1.01(-4.09%) |
Apr 12, 2019 | 24.72 | 24.81 | 23.90 | 24.72 | 409,143 | +0.74(+3.07%) |
Apr 11, 2019 | 24.45 | 24.63 | 23.90 | 23.99 | 292,606 | -0.55(-2.25%) |
Apr 10, 2019 | 24.26 | 24.72 | 23.90 | 24.54 | 330,817 | +0.55(+2.30%) |
Apr 09, 2019 | 25.09 | 25.23 | 23.99 | 23.99 | 501,249 | -1.19(-4.74%) |
Apr 08, 2019 | 24.81 | 25.55 | 24.36 | 25.18 | 702,469 | +0.55(+2.24%) |
Apr 05, 2019 | 24.08 | 24.63 | 23.99 | 24.63 | 638,723 | +0.46(+1.90%) |
Apr 04, 2019 | 23.99 | 24.36 | 23.62 | 24.17 | 438,257 | -0.18(-0.75%) |
Apr 03, 2019 | 25.09 | 25.32 | 24.13 | 24.36 | 638,891 | -0.64(-2.57%) |
Apr 02, 2019 | 25.55 | 25.64 | 24.63 | 25.00 | 627,857 | -0.55(-2.16%) |
Apr 01, 2019 | 25.27 | 25.73 | 25.00 | 25.55 | 551,259 | +0.37(+1.46%) |
Mar 29, 2019 | 25.64 | 26.10 | 24.40 | 25.18 | 616,712 | +0.09(+0.37%) |
Mar 28, 2019 | 23.90 | 25.37 | 23.80 | 25.09 | 498,201 | +0.55(+2.25%) |
Mar 27, 2019 | 24.81 | 24.91 | 23.85 | 24.54 | 499,772 | -0.46(-1.84%) |
Mar 26, 2019 | 25.55 | 25.55 | 24.36 | 25.00 | 502,408 | +0.28(+1.12%) |
Mar 25, 2019 | 23.71 | 25.09 | 22.98 | 24.72 | 569,408 | +0.28(+1.13%) |
Mar 22, 2019 | 26.10 | 26.19 | 23.90 | 24.45 | 809,832 | -1.93(-7.32%) |
Mar 21, 2019 | 24.91 | 26.47 | 24.45 | 26.38 | 819,111 | +2.21(+9.13%) |
Mar 20, 2019 | 22.79 | 25.00 | 22.47 | 24.17 | 785,100 | +1.65(+7.35%) |
Mar 19, 2019 | 22.88 | 22.98 | 21.97 | 22.52 | 568,343 | +0.09(+0.41%) |
Mar 18, 2019 | 22.06 | 22.88 | 21.60 | 22.43 | 415,483 | +0.37(+1.67%) |
Mar 15, 2019 | 22.88 | 23.44 | 22.06 | 22.06 | 1,081,934 | -1.19(-5.14%) |
Mar 14, 2019 | 22.79 | 23.90 | 22.15 | 23.25 | 800,282 | +0.55(+2.43%) |
Mar 13, 2019 | 21.78 | 23.21 | 21.69 | 22.70 | 809,423 | +0.92(+4.22%) |
Mar 12, 2019 | 22.98 | 23.62 | 20.68 | 21.78 | 1,144,011 | +1.38(+6.76%) |
Mar 11, 2019 | 19.76 | 20.95 | 19.30 | 20.40 | 699,869 | +1.10(+5.71%) |
Mar 08, 2019 | 19.58 | 19.76 | 18.84 | 19.30 | 467,028 | -0.74(-3.67%) |
Mar 07, 2019 | 20.68 | 20.68 | 19.67 | 20.04 | 375,498 | -0.28(-1.36%) |
Mar 06, 2019 | 21.14 | 21.32 | 20.31 | 20.31 | 362,032 | -0.92(-4.33%) |
Mar 05, 2019 | 22.06 | 22.06 | 21.14 | 21.23 | 314,203 | -0.92(-4.15%) |
Mar 04, 2019 | 22.52 | 22.70 | 21.51 | 22.15 | 348,431 | +0.09(+0.42%) |
Mar 01, 2019 | 22.24 | 22.70 | 21.78 | 22.06 | 367,078 | +0.28(+1.27%) |
Feb 28, 2019 | 22.15 | 22.15 | 21.41 | 21.78 | 334,924 | -0.46(-2.07%) |
Feb 27, 2019 | 21.41 | 22.52 | 21.41 | 22.24 | 388,105 | +1.10(+5.22%) |
Feb 26, 2019 | 21.41 | 21.87 | 20.40 | 21.14 | 512,054 | -0.37(-1.71%) |
Feb 25, 2019 | 22.88 | 22.88 | 21.51 | 21.51 | 431,419 | -1.29(-5.65%) |
Feb 22, 2019 | 22.52 | 23.07 | 22.33 | 22.79 | 282,656 | +0.55(+2.48%) |
Feb 21, 2019 | 23.44 | 23.62 | 22.06 | 22.24 | 391,620 | -1.29(-5.47%) |
Feb 20, 2019 | 23.25 | 23.90 | 22.88 | 23.53 | 423,285 | +0.18(+0.79%) |
Feb 19, 2019 | 23.16 | 23.80 | 22.98 | 23.34 | 304,999 | -0.18(-0.78%) |
Feb 15, 2019 | 23.44 | 23.99 | 23.16 | 23.53 | 344,936 | +0.37(+1.59%) |
Feb 14, 2019 | 21.87 | 23.34 | 21.87 | 23.16 | 553,939 | +0.92(+4.13%) |
Feb 13, 2019 | 21.32 | 22.52 | 21.14 | 22.24 | 441,528 | +0.83(+3.86%) |
Feb 12, 2019 | 21.32 | 21.97 | 20.95 | 21.41 | 427,606 | +0.74(+3.56%) |
Feb 11, 2019 | 20.22 | 20.77 | 19.76 | 20.68 | 306,147 | +0.64(+3.21%) |
Feb 08, 2019 | 20.04 | 20.22 | 19.30 | 20.04 | 586,725 | -0.28(-1.36%) |
Feb 07, 2019 | 20.86 | 20.86 | 19.76 | 20.31 | 578,796 | -0.64(-3.07%) |
Feb 06, 2019 | 22.15 | 22.15 | 20.77 | 20.95 | 566,964 | -1.47(-6.56%) |
Feb 05, 2019 | 22.98 | 23.07 | 21.97 | 22.43 | 515,787 | -0.74(-3.17%) |
Feb 04, 2019 | 22.98 | 23.53 | 22.70 | 23.16 | 240,201 | -0.18(-0.79%) |