Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.87 | 23.89 | 23.56 | 23.86 | 283,043 | +0.07(+0.30%) |
Apr 29, 2019 | 23.87 | 24.08 | 23.76 | 23.79 | 181,784 | -0.06(-0.27%) |
Apr 26, 2019 | 23.50 | 23.85 | 23.43 | 23.85 | 132,062 | +0.23(+0.98%) |
Apr 25, 2019 | 24.18 | 24.28 | 23.60 | 23.62 | 146,965 | -0.75(-3.07%) |
Apr 24, 2019 | 23.49 | 24.50 | 23.49 | 24.37 | 239,959 | +0.88(+3.76%) |
Apr 23, 2019 | 23.12 | 23.49 | 22.95 | 23.49 | 166,824 | +0.49(+2.14%) |
Apr 22, 2019 | 23.38 | 23.41 | 22.90 | 22.99 | 105,789 | -0.35(-1.50%) |
Apr 18, 2019 | 23.80 | 23.84 | 23.30 | 23.34 | 126,654 | -0.51(-2.13%) |
Apr 17, 2019 | 23.75 | 23.95 | 23.51 | 23.85 | 188,942 | +0.09(+0.37%) |
Apr 16, 2019 | 23.45 | 23.76 | 23.40 | 23.76 | 179,534 | +0.37(+1.60%) |
Apr 15, 2019 | 23.85 | 23.85 | 23.38 | 23.39 | 118,877 | -0.37(-1.57%) |
Apr 12, 2019 | 23.85 | 24.00 | 23.49 | 23.76 | 231,171 | +0.19(+0.81%) |
Apr 11, 2019 | 23.62 | 23.68 | 23.48 | 23.57 | 94,862 | +0.05(+0.20%) |
Apr 10, 2019 | 23.38 | 23.54 | 23.22 | 23.53 | 186,480 | +0.21(+0.89%) |
Apr 09, 2019 | 23.38 | 23.53 | 23.19 | 23.32 | 112,347 | -0.15(-0.64%) |
Apr 08, 2019 | 23.50 | 23.58 | 23.34 | 23.47 | 122,719 | -0.18(-0.77%) |
Apr 05, 2019 | 23.50 | 23.73 | 23.30 | 23.65 | 98,606 | +0.09(+0.37%) |
Apr 04, 2019 | 23.14 | 23.57 | 23.14 | 23.57 | 137,880 | +0.39(+1.68%) |
Apr 03, 2019 | 23.35 | 23.35 | 23.09 | 23.18 | 205,876 | +0.06(+0.28%) |
Apr 02, 2019 | 23.24 | 23.26 | 23.01 | 23.11 | 117,451 | -0.24(-1.02%) |
Apr 01, 2019 | 23.02 | 23.55 | 23.02 | 23.35 | 202,328 | +0.42(+1.84%) |
Mar 29, 2019 | 23.06 | 23.06 | 22.82 | 22.93 | 160,990 | +0.07(+0.31%) |
Mar 28, 2019 | 22.80 | 22.95 | 22.61 | 22.86 | 157,971 | +0.17(+0.74%) |
Mar 27, 2019 | 22.60 | 22.82 | 22.36 | 22.69 | 154,921 | +0.07(+0.32%) |
Mar 26, 2019 | 22.04 | 22.64 | 22.04 | 22.62 | 166,915 | +0.62(+2.82%) |
Mar 25, 2019 | 21.95 | 22.25 | 21.80 | 22.00 | 301,603 | +0.07(+0.33%) |
Mar 22, 2019 | 22.28 | 22.59 | 21.80 | 21.93 | 348,392 | -0.60(-2.68%) |
Mar 21, 2019 | 22.22 | 22.62 | 22.16 | 22.53 | 230,824 | +0.24(+1.07%) |
Mar 20, 2019 | 22.62 | 22.72 | 22.28 | 22.29 | 244,735 | -0.33(-1.48%) |
Mar 19, 2019 | 22.90 | 22.94 | 22.58 | 22.63 | 171,186 | -0.24(-1.04%) |
Mar 18, 2019 | 22.86 | 23.10 | 22.77 | 22.87 | 153,111 | +0.06(+0.24%) |
Mar 15, 2019 | 22.69 | 22.92 | 22.64 | 22.81 | 328,520 | +0.10(+0.45%) |
Mar 14, 2019 | 22.70 | 22.87 | 22.64 | 22.71 | 71,433 | -0.10(-0.42%) |
Mar 13, 2019 | 22.90 | 23.02 | 22.76 | 22.80 | 121,897 | -0.01(-0.03%) |
Mar 12, 2019 | 22.98 | 22.98 | 22.61 | 22.81 | 166,722 | -0.19(-0.83%) |
Mar 11, 2019 | 22.79 | 23.07 | 22.72 | 23.00 | 141,555 | +0.27(+1.19%) |
Mar 08, 2019 | 22.51 | 22.82 | 22.51 | 22.73 | 118,352 | +0.04(+0.17%) |
Mar 07, 2019 | 22.89 | 23.07 | 22.60 | 22.69 | 133,576 | -0.36(-1.55%) |
Mar 06, 2019 | 23.55 | 23.56 | 22.92 | 23.05 | 340,880 | -0.47(-1.99%) |
Mar 05, 2019 | 23.38 | 23.56 | 23.14 | 23.52 | 579,855 | +0.18(+0.78%) |
Mar 04, 2019 | 23.09 | 23.40 | 23.03 | 23.34 | 244,137 | +0.21(+0.93%) |
Mar 01, 2019 | 23.32 | 23.42 | 23.08 | 23.12 | 234,064 | -0.08(-0.34%) |
Feb 28, 2019 | 23.18 | 23.29 | 23.16 | 23.20 | 173,469 | +0.02(+0.10%) |
Feb 27, 2019 | 22.91 | 23.31 | 22.91 | 23.18 | 170,613 | +0.25(+1.11%) |
Feb 26, 2019 | 23.40 | 23.40 | 22.91 | 22.92 | 287,155 | -0.49(-2.09%) |
Feb 25, 2019 | 23.62 | 23.77 | 23.40 | 23.41 | 197,013 | -0.19(-0.80%) |
Feb 22, 2019 | 23.65 | 23.77 | 23.56 | 23.60 | 167,610 | +0.03(+0.13%) |
Feb 21, 2019 | 23.81 | 23.81 | 23.46 | 23.57 | 161,953 | -0.15(-0.63%) |
Feb 20, 2019 | 23.67 | 23.81 | 23.59 | 23.72 | 308,590 | +0.05(+0.20%) |
Feb 19, 2019 | 23.52 | 23.74 | 23.36 | 23.67 | 356,102 | +0.13(+0.54%) |
Feb 15, 2019 | 23.48 | 23.68 | 23.38 | 23.55 | 166,597 | +0.26(+1.12%) |
Feb 14, 2019 | 23.19 | 23.45 | 23.01 | 23.29 | 184,722 | -0.03(-0.14%) |
Feb 13, 2019 | 23.12 | 23.37 | 23.06 | 23.32 | 156,432 | +0.18(+0.78%) |
Feb 12, 2019 | 23.25 | 23.37 | 23.12 | 23.14 | 262,192 | -0.05(-0.20%) |
Feb 11, 2019 | 23.05 | 23.19 | 22.87 | 23.18 | 150,716 | +0.18(+0.79%) |
Feb 08, 2019 | 23.10 | 23.21 | 22.91 | 23.00 | 102,745 | -0.19(-0.82%) |
Feb 07, 2019 | 23.21 | 23.27 | 23.03 | 23.19 | 302,134 | +0.11(+0.48%) |
Feb 06, 2019 | 22.53 | 23.10 | 22.53 | 23.08 | 416,895 | +0.56(+2.49%) |
Feb 05, 2019 | 22.76 | 22.85 | 22.46 | 22.52 | 237,198 | -0.32(-1.38%) |
Feb 04, 2019 | 22.67 | 22.95 | 22.67 | 22.84 | 206,181 | +0.08(+0.35%) |