Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.11 | 23.14 | 22.98 | 23.10 | 317,244 | -0.04(-0.18%) |
Apr 29, 2019 | 23.15 | 23.17 | 23.10 | 23.14 | 402,156 | +0.03(+0.14%) |
Apr 26, 2019 | 23.08 | 23.13 | 23.03 | 23.11 | 317,163 | +0.11(+0.46%) |
Apr 25, 2019 | 22.93 | 23.04 | 22.87 | 23.00 | 281,158 | -0.01(-0.04%) |
Apr 24, 2019 | 23.16 | 23.18 | 22.96 | 23.01 | 364,242 | -0.33(-1.43%) |
Apr 23, 2019 | 23.29 | 23.36 | 23.23 | 23.34 | 346,707 | +0.00(+0.00%) |
Apr 22, 2019 | 23.25 | 23.34 | 23.21 | 23.34 | 345,413 | -0.05(-0.21%) |
Apr 18, 2019 | 23.33 | 23.46 | 23.29 | 23.39 | 325,532 | +0.00(+0.00%) |
Apr 17, 2019 | 23.51 | 23.53 | 23.35 | 23.39 | 595,202 | +0.05(+0.21%) |
Apr 16, 2019 | 23.21 | 23.38 | 23.21 | 23.34 | 335,059 | +0.22(+0.95%) |
Apr 15, 2019 | 23.17 | 23.19 | 23.05 | 23.12 | 235,963 | -0.03(-0.14%) |
Apr 12, 2019 | 23.27 | 23.27 | 23.11 | 23.16 | 1,713,936 | +0.06(+0.25%) |
Apr 11, 2019 | 23.21 | 23.21 | 23.06 | 23.10 | 294,795 | -0.28(-1.18%) |
Apr 10, 2019 | 23.34 | 23.41 | 23.32 | 23.38 | 314,444 | +0.11(+0.49%) |
Apr 09, 2019 | 23.30 | 23.34 | 23.23 | 23.26 | 327,405 | -0.06(-0.24%) |
Apr 08, 2019 | 23.22 | 23.35 | 23.19 | 23.32 | 213,438 | +0.02(+0.10%) |
Apr 05, 2019 | 23.21 | 23.30 | 23.17 | 23.29 | 431,130 | +0.16(+0.70%) |
Apr 04, 2019 | 22.93 | 23.16 | 22.93 | 23.13 | 358,343 | +0.20(+0.85%) |
Apr 03, 2019 | 23.04 | 23.13 | 22.91 | 22.94 | 258,578 | +0.03(+0.14%) |
Apr 02, 2019 | 22.98 | 22.98 | 22.84 | 22.90 | 301,958 | -0.10(-0.42%) |
Apr 01, 2019 | 22.89 | 23.01 | 22.85 | 23.00 | 725,827 | +0.47(+2.09%) |
Mar 29, 2019 | 22.61 | 22.63 | 22.47 | 22.53 | 417,345 | +0.11(+0.51%) |
Mar 28, 2019 | 22.31 | 22.46 | 22.27 | 22.42 | 186,674 | +0.15(+0.66%) |
Mar 27, 2019 | 22.43 | 22.47 | 22.22 | 22.27 | 336,548 | -0.34(-1.51%) |
Mar 26, 2019 | 22.60 | 22.62 | 22.50 | 22.61 | 244,535 | +0.12(+0.54%) |
Mar 25, 2019 | 22.41 | 22.56 | 22.41 | 22.49 | 436,498 | +0.08(+0.36%) |
Mar 22, 2019 | 22.76 | 22.81 | 22.41 | 22.41 | 245,533 | -0.74(-3.19%) |
Mar 21, 2019 | 23.11 | 23.16 | 22.96 | 23.15 | 497,042 | -0.07(-0.28%) |
Mar 20, 2019 | 23.05 | 23.39 | 22.98 | 23.21 | 282,819 | +0.03(+0.14%) |
Mar 19, 2019 | 23.18 | 23.25 | 23.12 | 23.18 | 226,316 | +0.01(+0.04%) |
Mar 18, 2019 | 23.03 | 23.19 | 23.03 | 23.17 | 358,138 | +0.25(+1.10%) |
Mar 15, 2019 | 22.77 | 22.92 | 22.77 | 22.92 | 449,591 | +0.31(+1.37%) |
Mar 14, 2019 | 22.63 | 22.67 | 22.56 | 22.61 | 237,915 | -0.07(-0.32%) |
Mar 13, 2019 | 22.64 | 22.74 | 22.63 | 22.69 | 317,459 | -0.02(-0.07%) |
Mar 12, 2019 | 22.66 | 22.73 | 22.64 | 22.70 | 258,146 | +0.16(+0.72%) |
Mar 11, 2019 | 22.36 | 22.57 | 22.36 | 22.54 | 191,234 | +0.31(+1.39%) |
Mar 08, 2019 | 22.11 | 22.23 | 22.09 | 22.23 | 271,871 | -0.09(-0.40%) |
Mar 07, 2019 | 22.54 | 22.56 | 22.30 | 22.32 | 267,945 | -0.26(-1.15%) |
Mar 06, 2019 | 22.74 | 22.77 | 22.58 | 22.58 | 337,946 | -0.17(-0.75%) |
Mar 05, 2019 | 22.70 | 22.79 | 22.60 | 22.75 | 562,754 | +0.09(+0.39%) |
Mar 04, 2019 | 22.77 | 22.77 | 22.47 | 22.66 | 254,697 | -0.06(-0.25%) |
Mar 01, 2019 | 22.82 | 22.86 | 22.67 | 22.72 | 264,241 | -0.05(-0.21%) |
Feb 28, 2019 | 22.90 | 22.90 | 22.74 | 22.77 | 328,636 | -0.27(-1.16%) |
Feb 27, 2019 | 23.08 | 23.12 | 22.97 | 23.03 | 401,950 | -0.16(-0.70%) |
Feb 26, 2019 | 23.14 | 23.23 | 23.12 | 23.20 | 402,607 | -0.02(-0.11%) |
Feb 25, 2019 | 23.29 | 23.34 | 23.21 | 23.22 | 328,572 | +0.11(+0.49%) |
Feb 22, 2019 | 23.05 | 23.16 | 23.04 | 23.11 | 213,288 | +0.22(+0.96%) |
Feb 21, 2019 | 22.90 | 22.93 | 22.80 | 22.89 | 239,626 | -0.03(-0.14%) |
Feb 20, 2019 | 22.90 | 23.05 | 22.89 | 22.92 | 345,368 | +0.07(+0.32%) |
Feb 19, 2019 | 22.64 | 22.90 | 22.64 | 22.85 | 438,066 | +0.11(+0.50%) |
Feb 15, 2019 | 22.68 | 22.74 | 22.63 | 22.73 | 257,472 | +0.04(+0.18%) |
Feb 14, 2019 | 22.47 | 22.75 | 22.46 | 22.69 | 383,168 | +0.11(+0.47%) |
Feb 13, 2019 | 22.79 | 22.82 | 22.55 | 22.59 | 418,889 | -0.25(-1.10%) |
Feb 12, 2019 | 22.80 | 22.90 | 22.76 | 22.84 | 402,341 | +0.28(+1.26%) |
Feb 11, 2019 | 22.65 | 22.65 | 22.55 | 22.56 | 287,339 | -0.13(-0.57%) |
Feb 08, 2019 | 22.69 | 22.69 | 22.49 | 22.69 | 457,591 | -0.11(-0.50%) |
Feb 07, 2019 | 22.85 | 22.93 | 22.63 | 22.80 | 432,292 | -0.23(-0.99%) |
Feb 06, 2019 | 23.23 | 23.26 | 23.03 | 23.03 | 328,154 | -0.33(-1.43%) |
Feb 05, 2019 | 23.19 | 23.41 | 23.19 | 23.36 | 236,095 | +0.22(+0.95%) |
Feb 04, 2019 | 23.01 | 23.18 | 23.00 | 23.14 | 501,717 | +0.02(+0.07%) |