Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.26 | 24.42 | 24.20 | 24.40 | 160,908 | +0.22(+0.89%) |
Apr 29, 2019 | 24.17 | 24.23 | 24.15 | 24.19 | 107,856 | +0.01(+0.03%) |
Apr 26, 2019 | 24.00 | 24.19 | 24.00 | 24.18 | 170,633 | +0.18(+0.73%) |
Apr 25, 2019 | 24.05 | 24.06 | 23.92 | 24.00 | 170,495 | -0.15(-0.63%) |
Apr 24, 2019 | 24.25 | 24.25 | 24.10 | 24.15 | 169,768 | -0.19(-0.79%) |
Apr 23, 2019 | 24.28 | 24.36 | 24.19 | 24.35 | 135,895 | +0.09(+0.36%) |
Apr 22, 2019 | 24.17 | 24.30 | 24.17 | 24.26 | 145,801 | +0.06(+0.26%) |
Apr 18, 2019 | 24.29 | 24.29 | 24.11 | 24.19 | 161,112 | -0.06(-0.23%) |
Apr 17, 2019 | 24.41 | 24.41 | 24.24 | 24.25 | 116,347 | -0.11(-0.46%) |
Apr 16, 2019 | 24.33 | 24.36 | 24.21 | 24.36 | 181,973 | +0.10(+0.39%) |
Apr 15, 2019 | 24.29 | 24.33 | 24.24 | 24.27 | 140,418 | -0.02(-0.07%) |
Apr 12, 2019 | 24.35 | 24.35 | 24.23 | 24.28 | 127,787 | -0.03(-0.13%) |
Apr 11, 2019 | 24.31 | 24.33 | 24.23 | 24.31 | 141,956 | +0.04(+0.16%) |
Apr 10, 2019 | 24.29 | 24.35 | 24.23 | 24.27 | 127,409 | +0.01(+0.03%) |
Apr 09, 2019 | 24.32 | 24.32 | 24.21 | 24.27 | 369,598 | -0.12(-0.49%) |
Apr 08, 2019 | 24.33 | 24.39 | 24.31 | 24.39 | 148,536 | +0.05(+0.20%) |
Apr 05, 2019 | 24.24 | 24.35 | 24.20 | 24.34 | 106,489 | +0.11(+0.46%) |
Apr 04, 2019 | 24.18 | 24.23 | 24.15 | 24.23 | 212,525 | +0.10(+0.40%) |
Apr 03, 2019 | 24.25 | 24.25 | 24.08 | 24.13 | 247,606 | -0.09(-0.36%) |
Apr 02, 2019 | 24.27 | 24.27 | 24.18 | 24.22 | 156,344 | -0.03(-0.13%) |
Apr 01, 2019 | 24.20 | 24.26 | 24.14 | 24.25 | 937,109 | +0.18(+0.73%) |
Mar 29, 2019 | 24.06 | 24.09 | 23.96 | 24.07 | 153,971 | +0.11(+0.47%) |
Mar 28, 2019 | 24.04 | 24.10 | 23.87 | 23.96 | 158,090 | -0.06(-0.23%) |
Mar 27, 2019 | 24.15 | 24.19 | 23.92 | 24.02 | 284,390 | -0.14(-0.56%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.99 | 24.15 | 130,779 | +0.29(+1.20%) |
Mar 25, 2019 | 23.86 | 23.95 | 23.79 | 23.87 | 527,735 | -0.03(-0.13%) |
Mar 22, 2019 | 23.99 | 24.11 | 23.89 | 23.90 | 198,070 | -0.18(-0.73%) |
Mar 21, 2019 | 23.76 | 24.12 | 23.76 | 24.07 | 298,576 | +0.26(+1.10%) |
Mar 20, 2019 | 23.85 | 23.97 | 23.78 | 23.81 | 173,248 | -0.06(-0.27%) |
Mar 19, 2019 | 23.98 | 24.05 | 23.80 | 23.87 | 271,444 | -0.08(-0.33%) |
Mar 18, 2019 | 23.92 | 23.97 | 23.88 | 23.95 | 206,788 | +0.05(+0.20%) |
Mar 15, 2019 | 23.80 | 23.91 | 23.76 | 23.91 | 131,168 | +0.14(+0.60%) |
Mar 14, 2019 | 23.76 | 23.83 | 23.72 | 23.76 | 185,316 | -0.01(-0.03%) |
Mar 13, 2019 | 23.74 | 23.83 | 23.69 | 23.77 | 168,432 | +0.08(+0.33%) |
Mar 12, 2019 | 23.67 | 23.80 | 23.64 | 23.69 | 146,777 | +0.07(+0.30%) |
Mar 11, 2019 | 23.41 | 23.64 | 23.41 | 23.62 | 125,052 | +0.30(+1.29%) |
Mar 08, 2019 | 23.27 | 23.33 | 23.16 | 23.32 | 288,722 | -0.06(-0.27%) |
Mar 07, 2019 | 23.41 | 23.45 | 23.32 | 23.38 | 150,590 | -0.06(-0.24%) |
Mar 06, 2019 | 23.47 | 23.51 | 23.38 | 23.44 | 163,838 | -0.08(-0.34%) |
Mar 05, 2019 | 23.51 | 23.55 | 23.45 | 23.52 | 217,790 | +0.00(+0.00%) |
Mar 04, 2019 | 23.66 | 23.69 | 23.31 | 23.52 | 174,795 | -0.10(-0.44%) |
Mar 01, 2019 | 23.62 | 23.65 | 23.49 | 23.62 | 186,716 | +0.12(+0.51%) |
Feb 28, 2019 | 23.48 | 23.54 | 23.45 | 23.50 | 117,931 | +0.01(+0.03%) |
Feb 27, 2019 | 23.46 | 23.52 | 23.40 | 23.49 | 186,211 | +0.03(+0.14%) |
Feb 26, 2019 | 23.45 | 23.57 | 23.44 | 23.46 | 162,881 | +0.00(+0.00%) |
Feb 25, 2019 | 23.58 | 23.59 | 23.46 | 23.46 | 233,086 | -0.04(-0.17%) |
Feb 22, 2019 | 23.38 | 23.50 | 23.35 | 23.50 | 218,909 | +0.19(+0.82%) |
Feb 21, 2019 | 23.30 | 23.37 | 23.23 | 23.31 | 206,913 | -0.04(-0.17%) |
Feb 20, 2019 | 23.22 | 23.39 | 23.20 | 23.35 | 595,750 | +0.14(+0.61%) |
Feb 19, 2019 | 23.07 | 23.26 | 23.05 | 23.21 | 290,037 | +0.10(+0.41%) |
Feb 15, 2019 | 23.03 | 23.11 | 23.02 | 23.11 | 136,218 | +0.26(+1.14%) |
Feb 14, 2019 | 22.85 | 22.96 | 22.79 | 22.85 | 264,372 | -0.13(-0.59%) |
Feb 13, 2019 | 22.95 | 23.03 | 22.89 | 22.99 | 221,294 | +0.06(+0.28%) |
Feb 12, 2019 | 22.82 | 22.96 | 22.81 | 22.92 | 204,386 | +0.24(+1.05%) |
Feb 11, 2019 | 22.72 | 22.73 | 22.60 | 22.69 | 242,007 | -0.01(-0.03%) |
Feb 08, 2019 | 22.54 | 22.69 | 22.46 | 22.69 | 952,899 | +0.08(+0.35%) |
Feb 07, 2019 | 22.63 | 22.63 | 22.41 | 22.61 | 221,893 | -0.09(-0.38%) |
Feb 06, 2019 | 22.67 | 22.74 | 22.67 | 22.70 | 173,818 | -0.01(-0.04%) |
Feb 05, 2019 | 22.68 | 22.75 | 22.65 | 22.71 | 273,504 | +0.04(+0.17%) |
Feb 04, 2019 | 22.65 | 22.67 | 22.51 | 22.67 | 288,940 | -0.03(-0.14%) |