Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.73 | 23.73 | 23.37 | 23.38 | 916,508 | -0.25(-1.08%) |
Apr 29, 2019 | 23.83 | 23.89 | 23.62 | 23.63 | 700,020 | -0.24(-0.99%) |
Apr 26, 2019 | 24.01 | 24.02 | 23.55 | 23.87 | 1,173,104 | -0.14(-0.57%) |
Apr 25, 2019 | 24.02 | 24.21 | 23.97 | 24.01 | 595,204 | -0.10(-0.43%) |
Apr 24, 2019 | 24.46 | 24.48 | 24.09 | 24.11 | 518,532 | -0.32(-1.31%) |
Apr 23, 2019 | 24.51 | 24.58 | 24.32 | 24.43 | 487,455 | -0.12(-0.48%) |
Apr 22, 2019 | 24.34 | 24.61 | 24.33 | 24.55 | 472,361 | +0.27(+1.13%) |
Apr 18, 2019 | 24.25 | 24.30 | 24.19 | 24.27 | 329,936 | +0.03(+0.11%) |
Apr 17, 2019 | 24.47 | 24.50 | 24.22 | 24.25 | 489,369 | -0.06(-0.24%) |
Apr 16, 2019 | 24.38 | 24.39 | 24.23 | 24.31 | 428,809 | -0.10(-0.40%) |
Apr 15, 2019 | 24.46 | 24.46 | 24.30 | 24.40 | 909,702 | -0.04(-0.16%) |
Apr 12, 2019 | 24.50 | 24.55 | 24.27 | 24.44 | 638,348 | +0.07(+0.29%) |
Apr 11, 2019 | 24.33 | 24.55 | 24.27 | 24.37 | 681,249 | +0.00(+0.00%) |
Apr 10, 2019 | 24.30 | 24.47 | 24.16 | 24.37 | 632,409 | +0.20(+0.83%) |
Apr 09, 2019 | 24.43 | 24.43 | 24.13 | 24.17 | 561,545 | -0.24(-0.99%) |
Apr 08, 2019 | 24.40 | 24.46 | 24.28 | 24.41 | 689,396 | +0.02(+0.08%) |
Apr 05, 2019 | 24.18 | 24.39 | 24.08 | 24.39 | 517,659 | +0.18(+0.73%) |
Apr 04, 2019 | 24.21 | 24.26 | 24.10 | 24.22 | 691,782 | +0.01(+0.05%) |
Apr 03, 2019 | 24.44 | 24.44 | 24.09 | 24.20 | 793,240 | -0.23(-0.96%) |
Apr 02, 2019 | 24.30 | 24.46 | 24.09 | 24.44 | 914,027 | +0.19(+0.78%) |
Apr 01, 2019 | 24.07 | 24.26 | 23.94 | 24.25 | 952,083 | +0.34(+1.41%) |
Mar 29, 2019 | 24.07 | 24.11 | 23.76 | 23.91 | 660,180 | +0.05(+0.22%) |
Mar 28, 2019 | 23.69 | 24.05 | 23.69 | 23.86 | 722,213 | +0.03(+0.11%) |
Mar 27, 2019 | 23.82 | 23.94 | 23.66 | 23.83 | 864,012 | +0.02(+0.08%) |
Mar 26, 2019 | 23.88 | 24.07 | 23.80 | 23.81 | 830,937 | +0.10(+0.41%) |
Mar 25, 2019 | 23.99 | 23.99 | 23.68 | 23.71 | 847,921 | -0.31(-1.27%) |
Mar 22, 2019 | 24.19 | 24.26 | 24.01 | 24.02 | 696,925 | -0.27(-1.12%) |
Mar 21, 2019 | 24.25 | 24.42 | 24.22 | 24.29 | 1,028,303 | -0.06(-0.27%) |
Mar 20, 2019 | 24.00 | 24.55 | 23.98 | 24.36 | 691,635 | +0.28(+1.18%) |
Mar 19, 2019 | 24.25 | 24.34 | 24.02 | 24.07 | 480,688 | -0.09(-0.37%) |
Mar 18, 2019 | 23.96 | 24.18 | 23.91 | 24.16 | 442,157 | +0.21(+0.89%) |
Mar 15, 2019 | 23.97 | 24.27 | 23.94 | 23.95 | 972,747 | -0.08(-0.32%) |
Mar 14, 2019 | 23.91 | 24.10 | 23.91 | 24.03 | 499,712 | +0.04(+0.16%) |
Mar 13, 2019 | 23.85 | 24.07 | 23.85 | 23.99 | 660,439 | +0.23(+0.95%) |
Mar 12, 2019 | 23.69 | 23.96 | 23.69 | 23.76 | 732,529 | +0.08(+0.33%) |
Mar 11, 2019 | 23.62 | 23.87 | 23.60 | 23.69 | 883,233 | +0.03(+0.14%) |
Mar 08, 2019 | 23.70 | 23.88 | 23.52 | 23.65 | 660,912 | -0.25(-1.03%) |
Mar 07, 2019 | 23.87 | 24.05 | 23.78 | 23.90 | 599,278 | +0.06(+0.24%) |
Mar 06, 2019 | 23.91 | 24.06 | 23.82 | 23.84 | 1,282,269 | -0.14(-0.59%) |
Mar 05, 2019 | 23.78 | 24.07 | 23.70 | 23.98 | 853,699 | +0.19(+0.82%) |
Mar 04, 2019 | 23.84 | 23.88 | 23.48 | 23.79 | 1,026,813 | -0.04(-0.16%) |
Mar 01, 2019 | 23.75 | 23.93 | 23.75 | 23.83 | 1,144,117 | +0.12(+0.49%) |
Feb 28, 2019 | 23.76 | 23.81 | 23.58 | 23.71 | 2,231,408 | -0.03(-0.11%) |
Feb 27, 2019 | 23.72 | 23.76 | 23.44 | 23.74 | 1,012,596 | +0.08(+0.36%) |
Feb 26, 2019 | 23.43 | 23.80 | 23.36 | 23.65 | 1,513,480 | +0.19(+0.83%) |
Feb 25, 2019 | 23.52 | 23.62 | 23.28 | 23.46 | 1,345,876 | -0.10(-0.41%) |
Feb 22, 2019 | 23.32 | 23.71 | 22.97 | 23.56 | 1,279,329 | +0.09(+0.39%) |
Feb 21, 2019 | 23.54 | 23.63 | 23.40 | 23.47 | 948,982 | -0.15(-0.65%) |
Feb 20, 2019 | 23.83 | 23.83 | 23.56 | 23.62 | 1,580,263 | -0.12(-0.49%) |
Feb 19, 2019 | 23.60 | 23.86 | 23.47 | 23.74 | 1,340,693 | +0.07(+0.30%) |
Feb 15, 2019 | 23.53 | 23.81 | 23.44 | 23.66 | 927,670 | +0.31(+1.32%) |
Feb 14, 2019 | 23.06 | 23.52 | 23.03 | 23.36 | 946,036 | +0.20(+0.86%) |
Feb 13, 2019 | 22.96 | 23.16 | 22.93 | 23.16 | 735,396 | +0.22(+0.95%) |
Feb 12, 2019 | 22.85 | 22.98 | 22.68 | 22.94 | 825,991 | +0.25(+1.11%) |
Feb 11, 2019 | 22.76 | 22.87 | 22.65 | 22.69 | 822,673 | -0.20(-0.87%) |
Feb 08, 2019 | 22.96 | 22.96 | 22.65 | 22.89 | 812,100 | -0.07(-0.31%) |
Feb 07, 2019 | 23.09 | 23.10 | 22.71 | 22.96 | 741,325 | -0.24(-1.05%) |
Feb 06, 2019 | 23.16 | 23.29 | 23.05 | 23.20 | 711,631 | -0.05(-0.19%) |
Feb 05, 2019 | 22.96 | 23.26 | 22.96 | 23.25 | 976,292 | +0.23(+1.01%) |
Feb 04, 2019 | 22.98 | 23.16 | 22.73 | 23.01 | 1,235,235 | -0.06(-0.28%) |