Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.45 | 22.74 | 22.25 | 22.65 | 177,442 | +0.29(+1.30%) |
Apr 29, 2019 | 21.96 | 22.77 | 21.96 | 22.36 | 189,326 | +0.61(+2.80%) |
Apr 26, 2019 | 21.64 | 22.26 | 21.64 | 21.75 | 162,800 | +0.13(+0.60%) |
Apr 25, 2019 | 22.40 | 22.69 | 21.48 | 21.62 | 194,858 | -0.75(-3.35%) |
Apr 24, 2019 | 22.29 | 22.51 | 21.92 | 22.37 | 110,787 | +0.10(+0.45%) |
Apr 23, 2019 | 21.94 | 22.34 | 21.81 | 22.27 | 110,341 | +0.27(+1.23%) |
Apr 22, 2019 | 22.14 | 22.32 | 21.76 | 22.00 | 93,083 | -0.30(-1.35%) |
Apr 18, 2019 | 22.77 | 22.91 | 22.08 | 22.30 | 175,400 | -0.59(-2.58%) |
Apr 17, 2019 | 22.98 | 22.98 | 22.52 | 22.89 | 147,224 | +0.01(+0.04%) |
Apr 16, 2019 | 22.45 | 23.16 | 22.35 | 22.88 | 339,249 | +1.01(+4.62%) |
Apr 15, 2019 | 22.05 | 22.22 | 21.82 | 21.87 | 143,426 | -0.04(-0.18%) |
Apr 12, 2019 | 21.42 | 22.01 | 21.20 | 21.91 | 223,200 | +0.75(+3.54%) |
Apr 11, 2019 | 20.28 | 21.27 | 20.15 | 21.16 | 479,212 | +1.58(+8.07%) |
Apr 10, 2019 | 19.23 | 19.62 | 19.00 | 19.58 | 137,025 | +0.35(+1.82%) |
Apr 09, 2019 | 19.49 | 19.56 | 19.21 | 19.23 | 209,043 | -0.35(-1.79%) |
Apr 08, 2019 | 19.15 | 19.60 | 18.98 | 19.58 | 294,673 | +0.37(+1.93%) |
Apr 05, 2019 | 19.13 | 19.25 | 19.04 | 19.21 | 94,400 | +0.11(+0.58%) |
Apr 04, 2019 | 18.61 | 19.27 | 18.61 | 19.10 | 135,160 | +0.48(+2.58%) |
Apr 03, 2019 | 18.97 | 19.07 | 18.59 | 18.62 | 161,098 | -0.16(-0.85%) |
Apr 02, 2019 | 18.64 | 18.95 | 18.52 | 18.78 | 146,171 | +0.04(+0.21%) |
Apr 01, 2019 | 18.43 | 18.79 | 18.35 | 18.74 | 191,498 | +0.43(+2.35%) |
Mar 29, 2019 | 18.40 | 18.65 | 18.15 | 18.31 | 242,000 | -0.14(-0.76%) |
Mar 28, 2019 | 18.28 | 18.53 | 18.15 | 18.45 | 75,352 | +0.20(+1.10%) |
Mar 27, 2019 | 18.08 | 18.38 | 17.97 | 18.25 | 144,601 | +0.10(+0.55%) |
Mar 26, 2019 | 17.91 | 18.23 | 17.83 | 18.15 | 182,176 | +0.34(+1.91%) |
Mar 25, 2019 | 17.56 | 18.09 | 17.43 | 17.81 | 192,090 | +0.16(+0.91%) |
Mar 22, 2019 | 17.96 | 18.01 | 17.35 | 17.65 | 379,600 | -0.49(-2.70%) |
Mar 21, 2019 | 18.20 | 18.59 | 17.92 | 18.14 | 220,941 | -0.07(-0.38%) |
Mar 20, 2019 | 19.00 | 19.00 | 18.18 | 18.21 | 165,620 | -0.81(-4.26%) |
Mar 19, 2019 | 19.45 | 19.45 | 19.01 | 19.02 | 122,501 | -0.37(-1.91%) |
Mar 18, 2019 | 19.10 | 19.67 | 19.03 | 19.39 | 160,425 | +0.28(+1.47%) |
Mar 15, 2019 | 19.28 | 19.41 | 19.08 | 19.11 | 473,400 | -0.17(-0.88%) |
Mar 14, 2019 | 19.23 | 19.63 | 19.20 | 19.28 | 190,473 | +0.03(+0.16%) |
Mar 13, 2019 | 19.11 | 19.43 | 19.11 | 19.25 | 150,386 | +0.15(+0.79%) |
Mar 12, 2019 | 19.30 | 19.35 | 19.00 | 19.10 | 180,634 | -0.15(-0.78%) |
Mar 11, 2019 | 19.32 | 19.43 | 19.10 | 19.25 | 158,380 | -0.05(-0.26%) |
Mar 08, 2019 | 19.20 | 19.42 | 19.11 | 19.30 | 114,400 | +0.02(+0.10%) |
Mar 07, 2019 | 19.79 | 19.86 | 19.18 | 19.28 | 189,154 | -0.64(-3.21%) |
Mar 06, 2019 | 20.53 | 20.77 | 19.92 | 19.92 | 164,177 | -0.68(-3.30%) |
Mar 05, 2019 | 20.80 | 21.00 | 20.36 | 20.60 | 125,410 | -0.26(-1.25%) |
Mar 04, 2019 | 21.52 | 21.78 | 20.80 | 20.86 | 228,257 | -0.72(-3.34%) |
Mar 01, 2019 | 21.61 | 21.67 | 21.26 | 21.58 | 111,700 | +0.19(+0.89%) |
Feb 28, 2019 | 21.30 | 21.46 | 21.18 | 21.39 | 106,097 | +0.09(+0.42%) |
Feb 27, 2019 | 21.27 | 21.37 | 21.13 | 21.30 | 86,384 | +0.07(+0.33%) |
Feb 26, 2019 | 21.69 | 21.79 | 21.21 | 21.23 | 138,430 | -0.47(-2.17%) |
Feb 25, 2019 | 22.18 | 22.45 | 21.68 | 21.70 | 150,590 | -0.42(-1.90%) |
Feb 22, 2019 | 21.90 | 22.18 | 21.79 | 22.12 | 88,100 | +0.29(+1.33%) |
Feb 21, 2019 | 21.95 | 21.95 | 21.47 | 21.83 | 87,960 | -0.09(-0.41%) |
Feb 20, 2019 | 21.62 | 22.08 | 21.50 | 21.92 | 175,313 | +0.16(+0.74%) |
Feb 19, 2019 | 21.43 | 21.88 | 21.30 | 21.76 | 98,638 | +0.27(+1.26%) |
Feb 15, 2019 | 21.05 | 21.56 | 20.91 | 21.49 | 137,800 | +0.64(+3.07%) |
Feb 14, 2019 | 20.64 | 21.00 | 20.44 | 20.85 | 185,298 | +0.06(+0.29%) |
Feb 13, 2019 | 20.54 | 20.90 | 20.53 | 20.79 | 119,249 | +0.31(+1.51%) |
Feb 12, 2019 | 20.30 | 20.67 | 20.30 | 20.48 | 85,388 | +0.27(+1.34%) |
Feb 11, 2019 | 19.96 | 20.23 | 19.79 | 20.21 | 97,752 | +0.27(+1.35%) |
Feb 08, 2019 | 20.28 | 20.32 | 19.85 | 19.94 | 108,600 | -0.38(-1.87%) |
Feb 07, 2019 | 20.31 | 20.56 | 20.13 | 20.32 | 87,096 | +0.15(+0.74%) |
Feb 06, 2019 | 20.16 | 20.31 | 20.03 | 20.17 | 140,634 | -0.09(-0.44%) |
Feb 05, 2019 | 20.26 | 20.37 | 19.97 | 20.26 | 87,934 | +0.04(+0.20%) |
Feb 04, 2019 | 19.90 | 20.28 | 19.72 | 20.22 | 157,463 | +0.30(+1.51%) |