Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.97 | 22.97 | 22.18 | 22.72 | 113,798 | -0.31(-1.35%) |
Apr 29, 2019 | 23.23 | 23.29 | 22.84 | 23.03 | 75,258 | -0.19(-0.82%) |
Apr 26, 2019 | 22.83 | 23.34 | 22.51 | 23.22 | 72,500 | +0.48(+2.11%) |
Apr 25, 2019 | 22.02 | 22.80 | 21.84 | 22.74 | 61,084 | +0.69(+3.13%) |
Apr 24, 2019 | 21.80 | 22.24 | 21.64 | 22.05 | 184,761 | +0.25(+1.15%) |
Apr 23, 2019 | 21.24 | 21.92 | 21.06 | 21.80 | 125,972 | +0.62(+2.93%) |
Apr 22, 2019 | 20.88 | 21.29 | 20.87 | 21.18 | 148,313 | +0.30(+1.44%) |
Apr 18, 2019 | 20.82 | 21.08 | 20.56 | 20.88 | 98,000 | -0.05(-0.24%) |
Apr 17, 2019 | 22.58 | 22.58 | 20.41 | 20.93 | 279,792 | -1.68(-7.43%) |
Apr 16, 2019 | 22.82 | 22.82 | 22.37 | 22.61 | 91,168 | -0.10(-0.44%) |
Apr 15, 2019 | 22.87 | 23.11 | 22.49 | 22.71 | 47,553 | -0.12(-0.53%) |
Apr 12, 2019 | 23.22 | 23.22 | 22.52 | 22.83 | 105,100 | -0.36(-1.55%) |
Apr 11, 2019 | 23.49 | 23.49 | 22.74 | 23.19 | 84,268 | -0.34(-1.44%) |
Apr 10, 2019 | 23.05 | 23.84 | 22.83 | 23.53 | 166,715 | +0.46(+1.99%) |
Apr 09, 2019 | 22.71 | 23.33 | 22.50 | 23.07 | 132,755 | +0.30(+1.32%) |
Apr 08, 2019 | 22.97 | 23.29 | 22.64 | 22.77 | 105,969 | -0.31(-1.34%) |
Apr 05, 2019 | 23.27 | 23.39 | 23.05 | 23.08 | 99,600 | -0.22(-0.94%) |
Apr 04, 2019 | 23.37 | 23.71 | 23.05 | 23.30 | 114,835 | -0.07(-0.30%) |
Apr 03, 2019 | 23.58 | 23.58 | 23.02 | 23.37 | 101,579 | +0.11(+0.47%) |
Apr 02, 2019 | 22.84 | 23.43 | 22.43 | 23.26 | 98,254 | +0.37(+1.62%) |
Apr 01, 2019 | 22.95 | 23.37 | 22.70 | 22.89 | 137,720 | +0.07(+0.31%) |
Mar 29, 2019 | 23.24 | 23.24 | 22.52 | 22.82 | 175,500 | -0.42(-1.81%) |
Mar 28, 2019 | 22.88 | 23.34 | 22.33 | 23.24 | 119,705 | +0.34(+1.48%) |
Mar 27, 2019 | 22.89 | 23.12 | 22.45 | 22.90 | 182,555 | -0.17(-0.74%) |
Mar 26, 2019 | 24.90 | 24.90 | 23.00 | 23.07 | 93,741 | -1.57(-6.37%) |
Mar 25, 2019 | 24.43 | 24.89 | 24.02 | 24.64 | 138,213 | +0.22(+0.90%) |
Mar 22, 2019 | 25.66 | 25.89 | 24.28 | 24.42 | 170,300 | -1.49(-5.75%) |
Mar 21, 2019 | 25.72 | 26.30 | 25.72 | 25.91 | 88,925 | +0.06(+0.23%) |
Mar 20, 2019 | 26.61 | 26.66 | 25.50 | 25.85 | 130,878 | -0.95(-3.54%) |
Mar 19, 2019 | 27.28 | 27.28 | 26.36 | 26.80 | 144,687 | -0.48(-1.76%) |
Mar 18, 2019 | 24.63 | 27.32 | 24.63 | 27.28 | 229,451 | +2.67(+10.85%) |
Mar 15, 2019 | 24.08 | 24.94 | 24.08 | 24.61 | 374,200 | +0.61(+2.54%) |
Mar 14, 2019 | 24.13 | 24.69 | 23.93 | 24.00 | 116,087 | -0.15(-0.62%) |
Mar 13, 2019 | 23.97 | 24.45 | 23.72 | 24.15 | 115,477 | +0.24(+1.00%) |
Mar 12, 2019 | 23.34 | 24.21 | 23.08 | 23.91 | 101,677 | +0.57(+2.44%) |
Mar 11, 2019 | 23.18 | 23.52 | 22.97 | 23.34 | 113,698 | +0.24(+1.04%) |
Mar 08, 2019 | 23.13 | 23.24 | 22.86 | 23.10 | 82,900 | -0.16(-0.69%) |
Mar 07, 2019 | 23.24 | 23.54 | 22.96 | 23.26 | 70,417 | +0.01(+0.04%) |
Mar 06, 2019 | 24.86 | 24.92 | 22.89 | 23.25 | 195,842 | -1.57(-6.33%) |
Mar 05, 2019 | 26.13 | 26.13 | 24.74 | 24.82 | 126,781 | -1.34(-5.12%) |
Mar 04, 2019 | 26.10 | 26.60 | 25.71 | 26.16 | 196,131 | -0.08(-0.30%) |
Mar 01, 2019 | 25.57 | 26.30 | 24.50 | 26.24 | 137,800 | +0.80(+3.14%) |
Feb 28, 2019 | 22.59 | 27.81 | 22.35 | 25.44 | 464,985 | +3.93(+18.27%) |
Feb 27, 2019 | 21.42 | 22.01 | 21.16 | 21.51 | 126,246 | +0.07(+0.33%) |
Feb 26, 2019 | 21.54 | 21.71 | 20.99 | 21.44 | 74,470 | -0.10(-0.46%) |
Feb 25, 2019 | 21.35 | 22.07 | 21.20 | 21.54 | 91,822 | +0.28(+1.32%) |
Feb 22, 2019 | 21.59 | 21.59 | 21.06 | 21.26 | 62,000 | -0.24(-1.12%) |
Feb 21, 2019 | 21.31 | 21.90 | 21.05 | 21.50 | 141,793 | +0.18(+0.84%) |
Feb 20, 2019 | 20.40 | 21.62 | 20.27 | 21.32 | 107,776 | +0.95(+4.66%) |
Feb 19, 2019 | 20.55 | 20.65 | 20.21 | 20.37 | 82,222 | -0.18(-0.88%) |
Feb 15, 2019 | 20.69 | 20.74 | 20.38 | 20.55 | 55,800 | +0.04(+0.20%) |
Feb 14, 2019 | 20.43 | 20.75 | 20.01 | 20.51 | 76,764 | +0.14(+0.69%) |
Feb 13, 2019 | 20.51 | 20.69 | 19.96 | 20.37 | 62,141 | -0.02(-0.10%) |
Feb 12, 2019 | 20.37 | 20.50 | 19.77 | 20.39 | 63,779 | +0.19(+0.94%) |
Feb 11, 2019 | 20.07 | 20.21 | 19.40 | 20.20 | 149,579 | +0.22(+1.10%) |
Feb 08, 2019 | 20.07 | 20.14 | 19.58 | 19.98 | 67,600 | -0.06(-0.30%) |
Feb 07, 2019 | 19.98 | 20.23 | 19.73 | 20.04 | 52,617 | -0.09(-0.45%) |
Feb 06, 2019 | 19.78 | 20.51 | 19.78 | 20.13 | 74,219 | +0.31(+1.56%) |
Feb 05, 2019 | 20.25 | 20.36 | 19.75 | 19.82 | 66,940 | -0.30(-1.49%) |
Feb 04, 2019 | 19.97 | 20.48 | 19.90 | 20.12 | 102,668 | +0.12(+0.60%) |