Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.92 | 23.17 | 22.88 | 23.07 | 1,014,803 | +0.11(+0.49%) |
Apr 29, 2019 | 23.24 | 23.34 | 22.92 | 22.96 | 1,073,650 | -0.30(-1.28%) |
Apr 26, 2019 | 23.14 | 23.30 | 23.08 | 23.25 | 783,297 | +0.14(+0.59%) |
Apr 25, 2019 | 23.11 | 23.19 | 22.97 | 23.12 | 1,126,587 | -0.04(-0.17%) |
Apr 24, 2019 | 23.07 | 23.34 | 23.07 | 23.16 | 1,204,667 | +0.07(+0.31%) |
Apr 23, 2019 | 22.73 | 23.10 | 22.70 | 23.09 | 903,874 | +0.36(+1.58%) |
Apr 22, 2019 | 22.97 | 23.00 | 22.46 | 22.73 | 754,121 | -0.30(-1.28%) |
Apr 18, 2019 | 22.66 | 23.07 | 22.59 | 23.02 | 835,784 | +0.39(+1.73%) |
Apr 17, 2019 | 22.96 | 22.97 | 22.46 | 22.63 | 1,426,010 | -0.33(-1.43%) |
Apr 16, 2019 | 23.37 | 23.39 | 22.80 | 22.96 | 1,747,586 | -0.42(-1.78%) |
Apr 15, 2019 | 23.55 | 23.61 | 23.30 | 23.37 | 931,574 | -0.17(-0.71%) |
Apr 12, 2019 | 23.53 | 23.60 | 23.38 | 23.54 | 1,718,794 | +0.04(+0.17%) |
Apr 11, 2019 | 23.68 | 23.77 | 23.49 | 23.50 | 1,116,993 | -0.14(-0.57%) |
Apr 10, 2019 | 23.49 | 23.65 | 23.45 | 23.64 | 1,234,441 | +0.34(+1.47%) |
Apr 09, 2019 | 23.41 | 23.54 | 23.28 | 23.29 | 967,846 | -0.12(-0.51%) |
Apr 08, 2019 | 23.50 | 23.55 | 23.32 | 23.41 | 868,664 | -0.13(-0.54%) |
Apr 05, 2019 | 23.60 | 23.73 | 23.50 | 23.54 | 1,309,921 | -0.02(-0.10%) |
Apr 04, 2019 | 23.72 | 23.84 | 23.44 | 23.57 | 972,408 | -0.10(-0.40%) |
Apr 03, 2019 | 23.65 | 23.86 | 23.51 | 23.66 | 1,894,519 | +0.07(+0.30%) |
Apr 02, 2019 | 23.57 | 23.60 | 23.39 | 23.59 | 5,849,795 | -0.12(-0.51%) |
Apr 01, 2019 | 23.69 | 23.82 | 23.42 | 23.71 | 1,360,178 | +0.04(+0.17%) |
Mar 29, 2019 | 23.69 | 23.80 | 23.53 | 23.67 | 1,073,541 | +0.02(+0.07%) |
Mar 28, 2019 | 23.34 | 23.68 | 23.32 | 23.65 | 1,610,610 | +0.31(+1.33%) |
Mar 27, 2019 | 23.38 | 23.53 | 23.16 | 23.34 | 1,072,613 | +0.02(+0.07%) |
Mar 26, 2019 | 23.06 | 23.33 | 23.00 | 23.33 | 1,026,094 | +0.37(+1.59%) |
Mar 25, 2019 | 22.90 | 23.06 | 22.71 | 22.96 | 998,880 | +0.06(+0.28%) |
Mar 22, 2019 | 23.06 | 23.25 | 22.74 | 22.90 | 1,942,514 | -0.10(-0.45%) |
Mar 21, 2019 | 22.66 | 23.16 | 22.66 | 23.00 | 1,159,321 | +0.32(+1.40%) |
Mar 20, 2019 | 22.66 | 22.87 | 22.35 | 22.68 | 1,153,506 | +0.05(+0.21%) |
Mar 19, 2019 | 22.75 | 22.76 | 22.52 | 22.64 | 998,891 | -0.08(-0.35%) |
Mar 18, 2019 | 22.67 | 22.83 | 22.53 | 22.71 | 1,038,919 | +0.04(+0.18%) |
Mar 15, 2019 | 22.62 | 22.70 | 22.51 | 22.67 | 1,339,409 | +0.06(+0.28%) |
Mar 14, 2019 | 22.62 | 22.62 | 22.49 | 22.61 | 611,468 | +0.06(+0.28%) |
Mar 13, 2019 | 22.59 | 22.82 | 22.50 | 22.55 | 642,606 | +0.06(+0.28%) |
Mar 12, 2019 | 22.51 | 22.68 | 22.38 | 22.48 | 695,822 | +0.03(+0.14%) |
Mar 11, 2019 | 22.21 | 22.45 | 22.11 | 22.45 | 887,159 | +0.33(+1.47%) |
Mar 08, 2019 | 21.98 | 22.14 | 21.94 | 22.13 | 411,796 | +0.16(+0.72%) |
Mar 07, 2019 | 21.94 | 22.20 | 21.94 | 21.97 | 774,710 | +0.06(+0.25%) |
Mar 06, 2019 | 22.10 | 22.20 | 21.86 | 21.91 | 597,174 | -0.16(-0.72%) |
Mar 05, 2019 | 21.98 | 22.19 | 21.89 | 22.07 | 540,850 | +0.07(+0.33%) |
Mar 04, 2019 | 21.95 | 22.02 | 21.62 | 22.00 | 833,188 | +0.05(+0.22%) |
Mar 01, 2019 | 22.08 | 22.08 | 21.58 | 21.95 | 998,425 | -0.06(-0.25%) |
Feb 28, 2019 | 22.02 | 22.20 | 21.86 | 22.01 | 1,919,601 | +0.00(+0.00%) |
Feb 27, 2019 | 22.17 | 22.22 | 21.88 | 22.01 | 766,815 | -0.20(-0.90%) |
Feb 26, 2019 | 22.33 | 22.40 | 22.08 | 22.21 | 1,293,528 | -0.03(-0.14%) |
Feb 25, 2019 | 22.44 | 22.48 | 22.20 | 22.24 | 1,031,456 | -0.16(-0.71%) |
Feb 22, 2019 | 22.57 | 22.66 | 22.40 | 22.40 | 982,600 | -0.11(-0.49%) |
Feb 21, 2019 | 22.36 | 22.54 | 22.29 | 22.51 | 1,223,881 | +0.06(+0.25%) |
Feb 20, 2019 | 22.74 | 22.78 | 22.30 | 22.45 | 1,277,517 | -0.38(-1.66%) |
Feb 19, 2019 | 22.71 | 22.91 | 22.71 | 22.83 | 1,281,356 | +0.08(+0.35%) |
Feb 15, 2019 | 22.49 | 22.78 | 21.85 | 22.75 | 8,433,515 | +0.26(+1.16%) |
Feb 14, 2019 | 22.30 | 22.76 | 22.22 | 22.49 | 1,755,179 | +0.21(+0.92%) |
Feb 13, 2019 | 22.37 | 22.51 | 22.20 | 22.29 | 710,703 | -0.17(-0.74%) |
Feb 12, 2019 | 22.56 | 22.60 | 22.34 | 22.45 | 993,662 | -0.06(-0.28%) |
Feb 11, 2019 | 22.34 | 22.52 | 22.25 | 22.52 | 762,870 | +0.19(+0.85%) |
Feb 08, 2019 | 22.21 | 22.39 | 22.17 | 22.33 | 491,237 | +0.07(+0.32%) |
Feb 07, 2019 | 21.89 | 22.28 | 21.76 | 22.25 | 989,109 | +0.27(+1.22%) |
Feb 06, 2019 | 22.05 | 22.05 | 21.86 | 21.98 | 471,653 | -0.09(-0.39%) |
Feb 05, 2019 | 22.03 | 22.14 | 21.78 | 22.07 | 442,433 | +0.06(+0.25%) |
Feb 04, 2019 | 21.74 | 22.02 | 21.59 | 22.02 | 549,743 | +0.29(+1.35%) |