Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.32 | 22.57 | 22.13 | 22.48 | 571,219 | +0.20(+0.89%) |
Apr 29, 2019 | 22.35 | 22.50 | 22.20 | 22.28 | 428,719 | -0.08(-0.35%) |
Apr 26, 2019 | 22.42 | 22.47 | 22.20 | 22.36 | 357,250 | +0.09(+0.39%) |
Apr 25, 2019 | 22.20 | 22.32 | 21.91 | 22.28 | 679,575 | +0.05(+0.21%) |
Apr 24, 2019 | 22.17 | 22.69 | 22.01 | 22.23 | 629,757 | -0.15(-0.67%) |
Apr 23, 2019 | 21.83 | 22.39 | 21.74 | 22.38 | 574,254 | +0.43(+1.98%) |
Apr 22, 2019 | 22.29 | 22.29 | 21.60 | 21.94 | 320,032 | -0.33(-1.49%) |
Apr 18, 2019 | 21.83 | 22.28 | 21.75 | 22.28 | 348,647 | +0.39(+1.77%) |
Apr 17, 2019 | 22.26 | 22.26 | 21.68 | 21.89 | 468,560 | -0.29(-1.32%) |
Apr 16, 2019 | 22.92 | 22.95 | 22.04 | 22.18 | 272,863 | -0.72(-3.14%) |
Apr 15, 2019 | 22.84 | 22.98 | 22.74 | 22.90 | 337,067 | +0.05(+0.21%) |
Apr 12, 2019 | 23.00 | 23.00 | 22.78 | 22.85 | 235,552 | -0.16(-0.69%) |
Apr 11, 2019 | 23.15 | 23.15 | 22.88 | 23.01 | 191,644 | -0.12(-0.51%) |
Apr 10, 2019 | 22.83 | 23.19 | 22.83 | 23.13 | 478,224 | +0.36(+1.56%) |
Apr 09, 2019 | 23.04 | 23.11 | 22.77 | 22.77 | 450,824 | -0.28(-1.20%) |
Apr 08, 2019 | 23.23 | 23.23 | 22.90 | 23.05 | 373,230 | -0.25(-1.05%) |
Apr 05, 2019 | 23.03 | 23.30 | 23.03 | 23.30 | 364,713 | +0.25(+1.10%) |
Apr 04, 2019 | 23.16 | 23.16 | 22.89 | 23.04 | 354,182 | -0.15(-0.65%) |
Apr 03, 2019 | 23.52 | 23.52 | 23.13 | 23.19 | 239,027 | -0.26(-1.11%) |
Apr 02, 2019 | 23.21 | 23.60 | 22.88 | 23.45 | 479,242 | +0.27(+1.16%) |
Apr 01, 2019 | 23.39 | 23.40 | 22.93 | 23.18 | 2,359,890 | -0.21(-0.91%) |
Mar 29, 2019 | 23.44 | 23.44 | 23.08 | 23.40 | 440,869 | +0.00(+0.00%) |
Mar 28, 2019 | 23.18 | 23.41 | 23.09 | 23.40 | 267,875 | +0.27(+1.19%) |
Mar 27, 2019 | 23.00 | 23.18 | 22.85 | 23.12 | 270,351 | +0.10(+0.44%) |
Mar 26, 2019 | 22.87 | 23.08 | 22.80 | 23.02 | 251,899 | +0.22(+0.96%) |
Mar 25, 2019 | 22.69 | 22.95 | 22.55 | 22.80 | 344,337 | +0.14(+0.62%) |
Mar 22, 2019 | 22.87 | 23.12 | 22.66 | 22.66 | 372,258 | -0.20(-0.89%) |
Mar 21, 2019 | 22.17 | 22.88 | 22.17 | 22.87 | 293,169 | +0.69(+3.11%) |
Mar 20, 2019 | 22.13 | 22.43 | 21.98 | 22.18 | 369,941 | +0.02(+0.11%) |
Mar 19, 2019 | 22.18 | 22.33 | 22.11 | 22.15 | 286,280 | -0.04(-0.18%) |
Mar 18, 2019 | 22.35 | 22.54 | 22.05 | 22.19 | 600,652 | -0.09(-0.42%) |
Mar 15, 2019 | 22.73 | 22.73 | 22.28 | 22.29 | 858,213 | -0.45(-2.00%) |
Mar 14, 2019 | 22.79 | 22.83 | 22.64 | 22.74 | 393,653 | +0.02(+0.07%) |
Mar 13, 2019 | 22.69 | 22.91 | 22.66 | 22.72 | 288,359 | +0.09(+0.38%) |
Mar 12, 2019 | 22.46 | 22.67 | 22.40 | 22.64 | 317,003 | +0.19(+0.84%) |
Mar 11, 2019 | 22.17 | 22.50 | 22.09 | 22.45 | 573,975 | +0.38(+1.70%) |
Mar 08, 2019 | 21.85 | 22.10 | 21.85 | 22.07 | 391,931 | +0.22(+1.00%) |
Mar 07, 2019 | 21.99 | 22.17 | 21.82 | 21.86 | 385,571 | -0.11(-0.50%) |
Mar 06, 2019 | 21.90 | 22.08 | 21.85 | 21.97 | 490,263 | +0.06(+0.29%) |
Mar 05, 2019 | 21.83 | 22.11 | 21.75 | 21.90 | 395,722 | +0.02(+0.07%) |
Mar 04, 2019 | 21.63 | 21.92 | 21.54 | 21.89 | 828,326 | +0.27(+1.23%) |
Mar 01, 2019 | 21.41 | 21.69 | 20.95 | 21.62 | 668,251 | +0.18(+0.84%) |
Feb 28, 2019 | 21.41 | 21.62 | 21.24 | 21.44 | 362,553 | +0.04(+0.18%) |
Feb 27, 2019 | 21.41 | 21.50 | 21.11 | 21.40 | 232,186 | -0.09(-0.44%) |
Feb 26, 2019 | 21.65 | 21.75 | 21.40 | 21.50 | 185,361 | -0.12(-0.54%) |
Feb 25, 2019 | 21.84 | 21.97 | 21.57 | 21.61 | 249,864 | -0.20(-0.90%) |
Feb 22, 2019 | 21.56 | 22.06 | 21.54 | 21.81 | 615,363 | +0.29(+1.35%) |
Feb 21, 2019 | 21.52 | 21.64 | 21.39 | 21.52 | 633,749 | -0.09(-0.43%) |
Feb 20, 2019 | 21.67 | 21.74 | 21.42 | 21.61 | 534,868 | -0.02(-0.11%) |
Feb 19, 2019 | 21.68 | 21.84 | 21.61 | 21.64 | 260,482 | -0.17(-0.79%) |
Feb 15, 2019 | 22.03 | 22.03 | 21.77 | 21.81 | 330,868 | -0.16(-0.71%) |
Feb 14, 2019 | 21.98 | 22.15 | 21.61 | 21.97 | 347,159 | -0.02(-0.07%) |
Feb 13, 2019 | 22.02 | 22.08 | 21.81 | 21.98 | 626,843 | -0.08(-0.35%) |
Feb 12, 2019 | 22.40 | 22.40 | 22.05 | 22.06 | 321,851 | -0.31(-1.37%) |
Feb 11, 2019 | 22.29 | 22.45 | 22.18 | 22.36 | 481,212 | +0.10(+0.46%) |
Feb 08, 2019 | 22.15 | 22.36 | 22.09 | 22.26 | 278,746 | +0.08(+0.35%) |
Feb 07, 2019 | 21.97 | 22.24 | 21.89 | 22.18 | 449,063 | +0.20(+0.89%) |
Feb 06, 2019 | 22.08 | 22.15 | 21.89 | 21.99 | 186,363 | -0.13(-0.57%) |
Feb 05, 2019 | 22.02 | 22.13 | 21.79 | 22.11 | 375,187 | +0.15(+0.68%) |
Feb 04, 2019 | 21.76 | 22.00 | 21.61 | 21.97 | 281,496 | +0.20(+0.90%) |