Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.10 | 23.16 | 23.08 | 23.11 | 51,881 | +0.00(+0.02%) |
Apr 29, 2019 | 23.16 | 23.16 | 23.04 | 23.11 | 34,738 | +0.13(+0.56%) |
Apr 26, 2019 | 22.87 | 22.99 | 22.87 | 22.98 | 16,178 | +0.05(+0.21%) |
Apr 25, 2019 | 22.99 | 23.00 | 22.90 | 22.93 | 16,820 | -0.06(-0.28%) |
Apr 24, 2019 | 22.95 | 22.99 | 22.88 | 22.99 | 31,123 | +0.22(+0.94%) |
Apr 23, 2019 | 22.76 | 22.90 | 22.72 | 22.78 | 56,978 | +0.05(+0.23%) |
Apr 22, 2019 | 22.64 | 22.73 | 22.60 | 22.73 | 22,884 | +0.04(+0.16%) |
Apr 18, 2019 | 22.72 | 22.73 | 22.62 | 22.69 | 13,634 | -0.07(-0.33%) |
Apr 17, 2019 | 22.96 | 22.96 | 22.73 | 22.76 | 56,992 | -0.16(-0.69%) |
Apr 16, 2019 | 22.96 | 23.01 | 22.92 | 22.92 | 36,144 | +0.05(+0.20%) |
Apr 15, 2019 | 22.89 | 22.91 | 22.84 | 22.87 | 19,923 | -0.06(-0.26%) |
Apr 12, 2019 | 22.96 | 22.97 | 22.93 | 22.93 | 16,064 | +0.01(+0.03%) |
Apr 11, 2019 | 22.87 | 22.93 | 22.85 | 22.93 | 98,406 | +0.01(+0.06%) |
Apr 10, 2019 | 22.80 | 22.92 | 22.76 | 22.91 | 70,000 | +0.13(+0.59%) |
Apr 09, 2019 | 22.74 | 22.84 | 22.73 | 22.78 | 21,402 | -0.02(-0.10%) |
Apr 08, 2019 | 22.72 | 22.81 | 22.72 | 22.80 | 26,792 | +0.04(+0.16%) |
Apr 05, 2019 | 22.83 | 22.83 | 22.73 | 22.76 | 15,794 | +0.04(+0.20%) |
Apr 04, 2019 | 22.86 | 22.86 | 22.70 | 22.72 | 40,113 | -0.06(-0.26%) |
Apr 03, 2019 | 22.76 | 22.84 | 22.74 | 22.78 | 22,002 | +0.11(+0.49%) |
Apr 02, 2019 | 22.64 | 22.67 | 22.62 | 22.67 | 52,897 | +0.03(+0.13%) |
Apr 01, 2019 | 22.62 | 22.67 | 22.57 | 22.64 | 36,500 | +0.12(+0.52%) |
Mar 29, 2019 | 22.56 | 22.56 | 22.44 | 22.52 | 16,604 | +0.15(+0.67%) |
Mar 28, 2019 | 22.34 | 22.43 | 22.30 | 22.37 | 24,851 | +0.05(+0.23%) |
Mar 27, 2019 | 22.53 | 22.53 | 22.30 | 22.32 | 32,494 | -0.15(-0.66%) |
Mar 26, 2019 | 22.51 | 22.58 | 22.46 | 22.47 | 30,063 | +0.01(+0.04%) |
Mar 25, 2019 | 22.52 | 22.52 | 22.38 | 22.46 | 43,360 | -0.12(-0.52%) |
Mar 22, 2019 | 22.85 | 22.85 | 22.57 | 22.58 | 51,568 | -0.27(-1.17%) |
Mar 21, 2019 | 22.61 | 22.85 | 22.61 | 22.85 | 27,224 | +0.24(+1.05%) |
Mar 20, 2019 | 22.68 | 22.69 | 22.56 | 22.61 | 22,342 | -0.06(-0.26%) |
Mar 19, 2019 | 22.60 | 22.72 | 22.60 | 22.67 | 29,078 | +0.09(+0.39%) |
Mar 18, 2019 | 22.61 | 22.62 | 22.50 | 22.58 | 33,887 | -0.06(-0.25%) |
Mar 15, 2019 | 22.53 | 22.65 | 22.53 | 22.63 | 24,195 | +0.09(+0.40%) |
Mar 14, 2019 | 22.49 | 22.56 | 22.49 | 22.54 | 18,909 | +0.08(+0.36%) |
Mar 13, 2019 | 22.48 | 22.61 | 22.46 | 22.46 | 42,317 | -0.04(-0.19%) |
Mar 12, 2019 | 22.41 | 22.52 | 22.41 | 22.51 | 46,378 | +0.08(+0.37%) |
Mar 11, 2019 | 22.21 | 22.43 | 22.21 | 22.42 | 41,729 | +0.20(+0.91%) |
Mar 08, 2019 | 22.12 | 22.22 | 22.10 | 22.22 | 43,660 | +0.03(+0.12%) |
Mar 07, 2019 | 22.31 | 22.31 | 22.15 | 22.19 | 56,003 | -0.11(-0.50%) |
Mar 06, 2019 | 22.45 | 22.46 | 22.30 | 22.30 | 547,534 | -0.16(-0.69%) |
Mar 05, 2019 | 22.35 | 22.49 | 22.30 | 22.46 | 92,303 | +0.01(+0.03%) |
Mar 04, 2019 | 22.56 | 22.57 | 22.35 | 22.45 | 184,357 | -0.10(-0.46%) |
Mar 01, 2019 | 22.41 | 22.56 | 22.41 | 22.56 | 869,292 | +0.10(+0.46%) |
Feb 28, 2019 | 22.41 | 22.48 | 22.40 | 22.45 | 42,183 | -0.03(-0.13%) |
Feb 27, 2019 | 22.39 | 22.49 | 22.39 | 22.48 | 40,139 | +0.02(+0.10%) |
Feb 26, 2019 | 22.41 | 22.50 | 22.39 | 22.46 | 120,018 | -0.04(-0.16%) |
Feb 25, 2019 | 22.49 | 22.54 | 22.46 | 22.50 | 140,276 | +0.11(+0.50%) |
Feb 22, 2019 | 22.36 | 22.42 | 22.33 | 22.39 | 30,008 | +0.18(+0.80%) |
Feb 21, 2019 | 22.32 | 22.33 | 22.19 | 22.21 | 298,077 | -0.13(-0.60%) |
Feb 20, 2019 | 22.38 | 22.39 | 22.30 | 22.34 | 133,338 | -0.01(-0.03%) |
Feb 19, 2019 | 22.39 | 22.40 | 22.34 | 22.35 | 28,691 | +0.04(+0.17%) |
Feb 15, 2019 | 22.32 | 22.35 | 22.29 | 22.31 | 20,844 | +0.09(+0.39%) |
Feb 14, 2019 | 22.09 | 22.25 | 22.09 | 22.22 | 28,564 | -0.01(-0.06%) |
Feb 13, 2019 | 22.16 | 22.29 | 22.16 | 22.24 | 127,774 | +0.02(+0.09%) |
Feb 12, 2019 | 22.19 | 22.22 | 22.15 | 22.22 | 141,788 | +0.17(+0.76%) |
Feb 11, 2019 | 21.97 | 22.08 | 21.97 | 22.05 | 64,597 | +0.09(+0.41%) |
Feb 08, 2019 | 21.83 | 21.97 | 21.71 | 21.96 | 20,708 | +0.07(+0.30%) |
Feb 07, 2019 | 21.93 | 21.96 | 21.82 | 21.89 | 36,423 | -0.16(-0.74%) |
Feb 06, 2019 | 22.08 | 22.10 | 22.00 | 22.05 | 35,206 | +0.04(+0.18%) |
Feb 05, 2019 | 21.97 | 22.02 | 21.94 | 22.01 | 193,448 | +0.11(+0.49%) |
Feb 04, 2019 | 21.81 | 21.92 | 21.81 | 21.91 | 23,387 | +0.13(+0.58%) |