Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.31 | 23.59 | 23.19 | 23.53 | 637,226 | +0.22(+0.96%) |
Apr 29, 2019 | 23.42 | 23.42 | 23.27 | 23.31 | 301,818 | -0.08(-0.33%) |
Apr 26, 2019 | 23.47 | 23.51 | 23.37 | 23.38 | 397,212 | -0.01(-0.03%) |
Apr 25, 2019 | 23.30 | 23.48 | 23.22 | 23.39 | 457,619 | +0.10(+0.41%) |
Apr 24, 2019 | 23.53 | 23.53 | 23.29 | 23.29 | 762,993 | -0.22(-0.92%) |
Apr 23, 2019 | 23.51 | 23.66 | 23.35 | 23.51 | 930,523 | -0.13(-0.54%) |
Apr 22, 2019 | 23.78 | 23.79 | 23.60 | 23.64 | 415,155 | -0.08(-0.32%) |
Apr 18, 2019 | 23.78 | 23.87 | 23.68 | 23.71 | 445,487 | -0.08(-0.32%) |
Apr 17, 2019 | 23.87 | 23.87 | 23.61 | 23.79 | 503,489 | +0.06(+0.27%) |
Apr 16, 2019 | 23.89 | 23.94 | 23.71 | 23.73 | 410,406 | -0.17(-0.72%) |
Apr 15, 2019 | 23.89 | 24.01 | 23.85 | 23.90 | 351,059 | +0.05(+0.21%) |
Apr 12, 2019 | 23.80 | 23.89 | 23.66 | 23.85 | 459,482 | +0.13(+0.56%) |
Apr 11, 2019 | 23.73 | 23.82 | 23.61 | 23.71 | 475,706 | -0.05(-0.21%) |
Apr 10, 2019 | 23.72 | 23.89 | 23.70 | 23.76 | 408,233 | +0.10(+0.43%) |
Apr 09, 2019 | 23.71 | 23.80 | 23.59 | 23.66 | 346,945 | -0.03(-0.13%) |
Apr 08, 2019 | 23.68 | 23.73 | 23.54 | 23.69 | 360,615 | +0.01(+0.05%) |
Apr 05, 2019 | 23.54 | 23.68 | 23.45 | 23.68 | 431,177 | +0.10(+0.43%) |
Apr 04, 2019 | 23.66 | 23.66 | 23.47 | 23.58 | 485,383 | -0.04(-0.16%) |
Apr 03, 2019 | 23.53 | 23.71 | 23.36 | 23.62 | 343,382 | +0.15(+0.65%) |
Apr 02, 2019 | 23.57 | 23.57 | 23.33 | 23.47 | 734,365 | -0.05(-0.22%) |
Apr 01, 2019 | 23.57 | 23.65 | 23.26 | 23.52 | 736,472 | -0.01(-0.03%) |
Mar 29, 2019 | 23.61 | 23.61 | 23.40 | 23.52 | 520,338 | +0.03(+0.11%) |
Mar 28, 2019 | 23.67 | 23.71 | 23.48 | 23.50 | 435,407 | -0.13(-0.54%) |
Mar 27, 2019 | 23.66 | 23.68 | 23.44 | 23.62 | 566,553 | -0.06(-0.27%) |
Mar 26, 2019 | 23.62 | 23.69 | 23.55 | 23.69 | 487,668 | +0.15(+0.65%) |
Mar 25, 2019 | 23.51 | 23.68 | 23.50 | 23.54 | 993,259 | +0.00(+0.00%) |
Mar 22, 2019 | 23.40 | 23.69 | 23.38 | 23.54 | 627,896 | +0.08(+0.33%) |
Mar 21, 2019 | 23.27 | 23.49 | 23.21 | 23.46 | 475,144 | +0.13(+0.54%) |
Mar 20, 2019 | 23.34 | 23.51 | 23.08 | 23.33 | 653,995 | -0.01(-0.05%) |
Mar 19, 2019 | 23.37 | 23.38 | 23.17 | 23.35 | 1,120,347 | +0.06(+0.25%) |
Mar 18, 2019 | 23.35 | 23.36 | 23.19 | 23.29 | 370,248 | -0.04(-0.16%) |
Mar 15, 2019 | 23.29 | 23.45 | 23.29 | 23.33 | 472,691 | +0.05(+0.22%) |
Mar 14, 2019 | 23.34 | 23.45 | 23.23 | 23.28 | 336,954 | -0.07(-0.30%) |
Mar 13, 2019 | 23.29 | 23.48 | 23.24 | 23.35 | 291,807 | +0.07(+0.30%) |
Mar 12, 2019 | 22.88 | 23.31 | 22.88 | 23.28 | 624,500 | +0.41(+1.81%) |
Mar 11, 2019 | 22.89 | 23.02 | 22.84 | 22.86 | 466,749 | +0.02(+0.08%) |
Mar 08, 2019 | 22.79 | 22.91 | 22.59 | 22.84 | 699,602 | +0.10(+0.42%) |
Mar 07, 2019 | 22.72 | 22.88 | 22.67 | 22.75 | 372,104 | +0.09(+0.39%) |
Mar 06, 2019 | 22.63 | 22.77 | 22.58 | 22.66 | 385,040 | -0.01(-0.03%) |
Mar 05, 2019 | 22.75 | 22.93 | 22.66 | 22.66 | 367,443 | -0.11(-0.50%) |
Mar 04, 2019 | 22.72 | 22.79 | 22.60 | 22.78 | 543,034 | +0.18(+0.79%) |
Mar 01, 2019 | 22.94 | 22.96 | 22.59 | 22.60 | 446,745 | -0.32(-1.42%) |
Feb 28, 2019 | 22.70 | 23.05 | 22.68 | 22.93 | 751,480 | +0.14(+0.61%) |
Feb 27, 2019 | 22.76 | 22.84 | 22.62 | 22.79 | 520,416 | +0.01(+0.03%) |
Feb 26, 2019 | 22.58 | 22.83 | 22.45 | 22.78 | 593,088 | +0.26(+1.16%) |
Feb 25, 2019 | 22.71 | 22.72 | 22.41 | 22.52 | 420,602 | -0.14(-0.62%) |
Feb 22, 2019 | 22.52 | 22.66 | 22.37 | 22.66 | 773,667 | +0.17(+0.74%) |
Feb 21, 2019 | 22.32 | 22.60 | 22.30 | 22.49 | 923,179 | +0.13(+0.57%) |
Feb 20, 2019 | 22.38 | 22.42 | 22.28 | 22.37 | 993,624 | +0.07(+0.31%) |
Feb 19, 2019 | 22.37 | 22.38 | 22.23 | 22.30 | 929,801 | -0.08(-0.34%) |
Feb 15, 2019 | 22.47 | 22.52 | 22.25 | 22.37 | 623,336 | -0.10(-0.42%) |
Feb 14, 2019 | 22.30 | 22.53 | 22.28 | 22.47 | 515,427 | +0.36(+1.64%) |
Feb 13, 2019 | 22.14 | 22.20 | 21.99 | 22.11 | 556,826 | -0.07(-0.31%) |
Feb 12, 2019 | 22.30 | 22.32 | 22.08 | 22.17 | 390,857 | +0.04(+0.17%) |
Feb 11, 2019 | 22.36 | 22.52 | 22.06 | 22.14 | 510,703 | -0.26(-1.17%) |
Feb 08, 2019 | 22.38 | 22.44 | 22.33 | 22.40 | 332,253 | -0.01(-0.06%) |
Feb 07, 2019 | 22.39 | 22.45 | 22.30 | 22.41 | 310,899 | -0.04(-0.17%) |
Feb 06, 2019 | 22.39 | 22.52 | 22.29 | 22.45 | 389,646 | +0.04(+0.17%) |
Feb 05, 2019 | 22.32 | 22.46 | 22.26 | 22.41 | 403,464 | +0.15(+0.67%) |
Feb 04, 2019 | 22.21 | 22.33 | 22.17 | 22.26 | 411,334 | +0.02(+0.08%) |