Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.49 | 24.49 | 24.31 | 24.47 | 14,910 | +0.00(+0.01%) |
Apr 29, 2019 | 24.62 | 24.62 | 24.44 | 24.47 | 22,837 | +0.00(+0.01%) |
Apr 26, 2019 | 24.45 | 24.51 | 24.24 | 24.46 | 18,961 | +0.05(+0.20%) |
Apr 25, 2019 | 24.51 | 24.51 | 24.27 | 24.41 | 21,949 | -0.02(-0.10%) |
Apr 24, 2019 | 24.50 | 24.50 | 24.36 | 24.44 | 20,520 | +0.08(+0.33%) |
Apr 23, 2019 | 24.12 | 24.42 | 24.12 | 24.36 | 27,568 | +0.34(+1.43%) |
Apr 22, 2019 | 23.98 | 24.01 | 23.84 | 24.01 | 32,363 | +0.05(+0.20%) |
Apr 18, 2019 | 23.87 | 24.04 | 23.87 | 23.96 | 19,772 | -0.03(-0.14%) |
Apr 17, 2019 | 24.19 | 24.19 | 23.96 | 24.00 | 12,018 | -0.02(-0.09%) |
Apr 16, 2019 | 24.32 | 24.32 | 23.97 | 24.02 | 28,582 | -0.12(-0.50%) |
Apr 15, 2019 | 24.15 | 24.18 | 24.02 | 24.14 | 16,742 | +0.03(+0.12%) |
Apr 12, 2019 | 24.11 | 24.11 | 23.96 | 24.11 | 15,311 | +0.16(+0.66%) |
Apr 11, 2019 | 24.03 | 24.03 | 23.87 | 23.95 | 20,003 | -0.01(-0.04%) |
Apr 10, 2019 | 23.98 | 23.98 | 23.85 | 23.96 | 23,735 | +0.11(+0.45%) |
Apr 09, 2019 | 23.79 | 23.95 | 23.78 | 23.86 | 15,261 | -0.08(-0.35%) |
Apr 08, 2019 | 23.97 | 23.97 | 23.77 | 23.94 | 28,159 | +0.06(+0.24%) |
Apr 05, 2019 | 24.00 | 24.00 | 23.86 | 23.88 | 34,171 | +0.06(+0.24%) |
Apr 04, 2019 | 23.88 | 23.93 | 23.69 | 23.83 | 24,314 | -0.01(-0.03%) |
Apr 03, 2019 | 23.84 | 23.95 | 23.73 | 23.83 | 22,974 | +0.16(+0.69%) |
Apr 02, 2019 | 23.66 | 23.67 | 23.53 | 23.67 | 20,802 | +0.03(+0.12%) |
Apr 01, 2019 | 23.69 | 23.69 | 23.45 | 23.64 | 23,949 | +0.22(+0.93%) |
Mar 29, 2019 | 23.35 | 23.43 | 23.32 | 23.42 | 19,468 | +0.14(+0.59%) |
Mar 28, 2019 | 23.31 | 23.33 | 23.15 | 23.28 | 36,181 | +0.22(+0.94%) |
Mar 27, 2019 | 23.20 | 23.25 | 22.89 | 23.07 | 12,383 | -0.04(-0.17%) |
Mar 26, 2019 | 23.23 | 23.28 | 23.05 | 23.11 | 28,484 | +0.06(+0.28%) |
Mar 25, 2019 | 22.91 | 23.05 | 22.79 | 23.04 | 27,654 | +0.14(+0.62%) |
Mar 22, 2019 | 23.33 | 23.34 | 22.90 | 22.90 | 12,573 | -0.55(-2.35%) |
Mar 21, 2019 | 23.23 | 23.46 | 23.14 | 23.45 | 8,974 | +0.42(+1.81%) |
Mar 20, 2019 | 23.05 | 23.12 | 22.93 | 23.03 | 6,569 | +0.12(+0.55%) |
Mar 19, 2019 | 22.99 | 23.18 | 22.91 | 22.91 | 6,945 | -0.04(-0.19%) |
Mar 18, 2019 | 23.00 | 23.09 | 22.91 | 22.95 | 11,960 | -0.04(-0.19%) |
Mar 15, 2019 | 23.13 | 23.13 | 22.94 | 23.00 | 30,724 | +0.07(+0.30%) |
Mar 14, 2019 | 23.09 | 23.09 | 22.91 | 22.93 | 15,685 | -0.05(-0.21%) |
Mar 13, 2019 | 23.03 | 23.08 | 22.89 | 22.98 | 10,417 | +0.17(+0.73%) |
Mar 12, 2019 | 22.75 | 22.90 | 22.75 | 22.81 | 12,378 | +0.10(+0.43%) |
Mar 11, 2019 | 22.54 | 22.80 | 22.52 | 22.71 | 15,827 | +0.36(+1.59%) |
Mar 08, 2019 | 22.22 | 22.36 | 22.21 | 22.36 | 7,300 | -0.07(-0.31%) |
Mar 07, 2019 | 22.52 | 22.63 | 22.43 | 22.43 | 11,800 | -0.34(-1.51%) |
Mar 06, 2019 | 22.87 | 22.87 | 22.72 | 22.77 | 15,511 | -0.03(-0.13%) |
Mar 05, 2019 | 22.72 | 22.84 | 22.68 | 22.80 | 4,573 | +0.16(+0.72%) |
Mar 04, 2019 | 22.96 | 22.96 | 22.53 | 22.64 | 12,336 | -0.25(-1.10%) |
Mar 01, 2019 | 22.79 | 22.95 | 22.72 | 22.89 | 12,472 | +0.20(+0.87%) |
Feb 28, 2019 | 22.75 | 22.79 | 22.63 | 22.69 | 10,625 | -0.09(-0.39%) |
Feb 27, 2019 | 22.85 | 22.85 | 22.69 | 22.78 | 8,678 | -0.07(-0.30%) |
Feb 26, 2019 | 22.76 | 22.85 | 22.69 | 22.85 | 6,384 | +0.07(+0.30%) |
Feb 25, 2019 | 22.80 | 22.93 | 22.76 | 22.78 | 8,797 | -0.02(-0.08%) |
Feb 22, 2019 | 22.48 | 22.80 | 22.48 | 22.80 | 12,370 | +0.41(+1.84%) |
Feb 21, 2019 | 22.46 | 22.52 | 22.39 | 22.39 | 8,528 | -0.16(-0.69%) |
Feb 20, 2019 | 22.64 | 22.67 | 22.43 | 22.54 | 72,946 | -0.02(-0.09%) |
Feb 19, 2019 | 22.50 | 22.66 | 22.50 | 22.56 | 9,446 | +0.06(+0.28%) |
Feb 15, 2019 | 22.55 | 22.58 | 22.48 | 22.50 | 8,923 | +0.06(+0.29%) |
Feb 14, 2019 | 22.31 | 22.56 | 22.24 | 22.44 | 4,122 | -0.02(-0.09%) |
Feb 13, 2019 | 22.39 | 22.48 | 22.37 | 22.46 | 6,445 | +0.11(+0.48%) |
Feb 12, 2019 | 22.22 | 22.39 | 22.22 | 22.35 | 10,664 | +0.29(+1.30%) |
Feb 11, 2019 | 22.15 | 22.16 | 22.05 | 22.06 | 15,045 | +0.00(+0.02%) |
Feb 08, 2019 | 21.92 | 22.08 | 21.87 | 22.06 | 4,055 | +0.16(+0.72%) |
Feb 07, 2019 | 21.79 | 21.97 | 21.79 | 21.90 | 7,647 | -0.17(-0.77%) |
Feb 06, 2019 | 22.12 | 22.16 | 22.02 | 22.07 | 6,663 | -0.05(-0.23%) |
Feb 05, 2019 | 22.04 | 22.20 | 22.04 | 22.12 | 17,149 | +0.21(+0.95%) |
Feb 04, 2019 | 21.77 | 21.94 | 21.72 | 21.91 | 10,293 | +0.29(+1.32%) |