Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.92 | 24.01 | 23.86 | 23.96 | 791,191 | +0.16(+0.68%) |
Apr 29, 2019 | 23.67 | 23.83 | 23.67 | 23.80 | 569,780 | +0.14(+0.61%) |
Apr 26, 2019 | 23.64 | 23.74 | 23.62 | 23.66 | 1,535,867 | -0.05(-0.21%) |
Apr 25, 2019 | 23.58 | 23.71 | 23.54 | 23.71 | 1,113,031 | +0.06(+0.25%) |
Apr 24, 2019 | 23.77 | 23.78 | 23.56 | 23.65 | 1,666,792 | -0.36(-1.48%) |
Apr 23, 2019 | 23.95 | 24.02 | 23.93 | 24.00 | 1,978,003 | -0.08(-0.32%) |
Apr 22, 2019 | 23.99 | 24.08 | 23.99 | 24.08 | 167,587 | +0.06(+0.25%) |
Apr 18, 2019 | 24.02 | 24.04 | 23.95 | 24.02 | 361,297 | -0.19(-0.77%) |
Apr 17, 2019 | 24.14 | 24.22 | 24.10 | 24.21 | 868,100 | +0.16(+0.67%) |
Apr 16, 2019 | 24.04 | 24.09 | 24.01 | 24.04 | 312,668 | -0.05(-0.21%) |
Apr 15, 2019 | 24.10 | 24.10 | 24.02 | 24.10 | 502,438 | +0.02(+0.07%) |
Apr 12, 2019 | 24.13 | 24.16 | 24.04 | 24.08 | 740,659 | +0.23(+0.96%) |
Apr 11, 2019 | 23.88 | 23.94 | 23.79 | 23.85 | 747,057 | +0.03(+0.14%) |
Apr 10, 2019 | 23.82 | 23.92 | 23.77 | 23.82 | 8,808,687 | -0.06(-0.25%) |
Apr 09, 2019 | 23.92 | 23.95 | 23.84 | 23.88 | 741,295 | -0.15(-0.63%) |
Apr 08, 2019 | 24.00 | 24.03 | 23.94 | 24.03 | 739,972 | +0.09(+0.39%) |
Apr 05, 2019 | 23.83 | 23.93 | 23.78 | 23.93 | 447,016 | +0.07(+0.28%) |
Apr 04, 2019 | 23.77 | 23.87 | 23.77 | 23.87 | 841,291 | -0.08(-0.35%) |
Apr 03, 2019 | 23.86 | 23.98 | 23.86 | 23.95 | 1,147,172 | +0.23(+0.96%) |
Apr 02, 2019 | 23.66 | 23.72 | 23.55 | 23.72 | 714,947 | -0.04(-0.18%) |
Apr 01, 2019 | 23.62 | 23.77 | 23.60 | 23.77 | 1,045,661 | +0.23(+0.97%) |
Mar 29, 2019 | 23.47 | 23.54 | 23.38 | 23.54 | 554,815 | +0.17(+0.72%) |
Mar 28, 2019 | 23.32 | 23.38 | 23.26 | 23.37 | 324,518 | -0.15(-0.65%) |
Mar 27, 2019 | 23.54 | 23.58 | 23.33 | 23.52 | 520,323 | +0.10(+0.43%) |
Mar 26, 2019 | 23.45 | 23.47 | 23.37 | 23.42 | 189,192 | +0.03(+0.11%) |
Mar 25, 2019 | 23.43 | 23.46 | 23.32 | 23.39 | 320,497 | +0.07(+0.29%) |
Mar 22, 2019 | 23.44 | 23.49 | 23.27 | 23.32 | 1,052,839 | -0.60(-2.51%) |
Mar 21, 2019 | 23.80 | 23.93 | 23.73 | 23.93 | 565,662 | +0.03(+0.14%) |
Mar 20, 2019 | 23.81 | 24.03 | 23.70 | 23.89 | 1,244,818 | +0.14(+0.61%) |
Mar 19, 2019 | 23.85 | 23.88 | 23.69 | 23.75 | 718,643 | +0.13(+0.54%) |
Mar 18, 2019 | 23.58 | 23.62 | 23.52 | 23.62 | 944,343 | +0.30(+1.27%) |
Mar 15, 2019 | 23.29 | 23.34 | 23.26 | 23.32 | 2,354,572 | +0.19(+0.81%) |
Mar 14, 2019 | 23.09 | 23.16 | 23.09 | 23.14 | 1,020,213 | +0.08(+0.37%) |
Mar 13, 2019 | 22.94 | 23.08 | 22.91 | 23.05 | 1,081,793 | +0.22(+0.96%) |
Mar 12, 2019 | 22.79 | 22.88 | 22.78 | 22.83 | 755,015 | -0.02(-0.07%) |
Mar 11, 2019 | 22.66 | 22.86 | 22.65 | 22.85 | 1,109,368 | +0.15(+0.67%) |
Mar 08, 2019 | 22.54 | 22.71 | 22.50 | 22.70 | 881,518 | -0.02(-0.07%) |
Mar 07, 2019 | 22.95 | 22.95 | 22.71 | 22.72 | 1,062,754 | -0.44(-1.90%) |
Mar 06, 2019 | 23.10 | 23.19 | 23.05 | 23.16 | 9,872,594 | +0.20(+0.89%) |
Mar 05, 2019 | 22.98 | 22.99 | 22.87 | 22.95 | 177,927 | -0.01(-0.04%) |
Mar 04, 2019 | 23.02 | 23.02 | 22.87 | 22.96 | 396,290 | -0.18(-0.77%) |
Mar 01, 2019 | 23.13 | 23.17 | 23.06 | 23.14 | 616,448 | +0.14(+0.63%) |
Feb 28, 2019 | 22.99 | 23.07 | 22.94 | 22.99 | 706,788 | +0.21(+0.93%) |
Feb 27, 2019 | 22.89 | 22.93 | 22.77 | 22.78 | 564,222 | -0.01(-0.04%) |
Feb 26, 2019 | 22.78 | 22.86 | 22.75 | 22.79 | 350,851 | +0.12(+0.52%) |
Feb 25, 2019 | 22.79 | 22.80 | 22.67 | 22.67 | 201,909 | +0.14(+0.64%) |
Feb 22, 2019 | 22.54 | 22.59 | 22.51 | 22.53 | 151,957 | +0.08(+0.38%) |
Feb 21, 2019 | 22.46 | 22.51 | 22.40 | 22.44 | 229,866 | -0.14(-0.60%) |
Feb 20, 2019 | 22.52 | 22.69 | 22.51 | 22.58 | 596,050 | +0.08(+0.34%) |
Feb 19, 2019 | 22.36 | 22.58 | 22.36 | 22.50 | 948,342 | +0.08(+0.38%) |
Feb 15, 2019 | 22.33 | 22.44 | 22.26 | 22.42 | 439,224 | +0.43(+1.96%) |
Feb 14, 2019 | 22.00 | 22.09 | 21.95 | 21.99 | 528,307 | -0.08(-0.35%) |
Feb 13, 2019 | 22.17 | 22.22 | 22.05 | 22.06 | 342,790 | +0.04(+0.19%) |
Feb 12, 2019 | 21.93 | 22.05 | 21.93 | 22.02 | 516,427 | +0.32(+1.48%) |
Feb 11, 2019 | 21.72 | 21.78 | 21.63 | 21.70 | 466,381 | +0.03(+0.12%) |
Feb 08, 2019 | 21.63 | 21.68 | 21.47 | 21.67 | 284,078 | -0.10(-0.47%) |
Feb 07, 2019 | 21.91 | 21.98 | 21.74 | 21.77 | 613,636 | -0.53(-2.39%) |
Feb 06, 2019 | 22.31 | 22.35 | 22.27 | 22.31 | 518,641 | +0.06(+0.27%) |
Feb 05, 2019 | 22.23 | 22.26 | 22.16 | 22.25 | 220,538 | +0.11(+0.50%) |
Feb 04, 2019 | 21.96 | 22.16 | 21.89 | 22.14 | 443,762 | +0.15(+0.69%) |