Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.06 | 23.33 | 22.94 | 23.28 | 644,118 | +0.22(+0.96%) |
Apr 29, 2019 | 23.17 | 23.17 | 23.02 | 23.06 | 305,082 | -0.08(-0.33%) |
Apr 26, 2019 | 23.22 | 23.26 | 23.12 | 23.13 | 401,508 | -0.01(-0.03%) |
Apr 25, 2019 | 23.05 | 23.23 | 22.97 | 23.14 | 462,568 | +0.09(+0.41%) |
Apr 24, 2019 | 23.28 | 23.28 | 23.04 | 23.05 | 771,245 | -0.21(-0.92%) |
Apr 23, 2019 | 23.26 | 23.40 | 23.10 | 23.26 | 940,587 | -0.13(-0.54%) |
Apr 22, 2019 | 23.53 | 23.54 | 23.35 | 23.38 | 419,645 | -0.08(-0.32%) |
Apr 18, 2019 | 23.52 | 23.62 | 23.42 | 23.46 | 450,305 | -0.08(-0.32%) |
Apr 17, 2019 | 23.61 | 23.61 | 23.35 | 23.54 | 508,934 | +0.06(+0.27%) |
Apr 16, 2019 | 23.64 | 23.69 | 23.45 | 23.47 | 414,845 | -0.17(-0.72%) |
Apr 15, 2019 | 23.64 | 23.75 | 23.60 | 23.64 | 354,856 | +0.05(+0.21%) |
Apr 12, 2019 | 23.54 | 23.64 | 23.40 | 23.59 | 464,452 | +0.13(+0.56%) |
Apr 11, 2019 | 23.47 | 23.56 | 23.35 | 23.46 | 480,851 | -0.05(-0.21%) |
Apr 10, 2019 | 23.47 | 23.64 | 23.45 | 23.51 | 412,648 | +0.10(+0.43%) |
Apr 09, 2019 | 23.45 | 23.55 | 23.34 | 23.41 | 350,698 | -0.03(-0.13%) |
Apr 08, 2019 | 23.42 | 23.47 | 23.29 | 23.44 | 364,515 | +0.01(+0.05%) |
Apr 05, 2019 | 23.29 | 23.43 | 23.20 | 23.43 | 435,841 | +0.10(+0.43%) |
Apr 04, 2019 | 23.41 | 23.41 | 23.21 | 23.33 | 490,633 | -0.04(-0.16%) |
Apr 03, 2019 | 23.28 | 23.45 | 23.11 | 23.37 | 347,096 | +0.15(+0.65%) |
Apr 02, 2019 | 23.32 | 23.32 | 23.08 | 23.21 | 742,308 | -0.05(-0.22%) |
Apr 01, 2019 | 23.32 | 23.40 | 23.01 | 23.27 | 744,438 | -0.01(-0.03%) |
Mar 29, 2019 | 23.36 | 23.36 | 23.15 | 23.27 | 525,966 | +0.03(+0.11%) |
Mar 28, 2019 | 23.42 | 23.46 | 23.23 | 23.25 | 440,117 | -0.13(-0.54%) |
Mar 27, 2019 | 23.40 | 23.42 | 23.19 | 23.37 | 572,681 | -0.06(-0.27%) |
Mar 26, 2019 | 23.37 | 23.43 | 23.30 | 23.43 | 492,942 | +0.15(+0.65%) |
Mar 25, 2019 | 23.26 | 23.43 | 23.25 | 23.28 | 1,004,002 | +0.00(+0.00%) |
Mar 22, 2019 | 23.15 | 23.44 | 23.13 | 23.28 | 634,688 | +0.08(+0.33%) |
Mar 21, 2019 | 23.02 | 23.24 | 22.96 | 23.21 | 480,283 | +0.13(+0.54%) |
Mar 20, 2019 | 23.09 | 23.26 | 22.83 | 23.08 | 661,068 | -0.01(-0.05%) |
Mar 19, 2019 | 23.12 | 23.13 | 22.93 | 23.10 | 1,132,464 | +0.06(+0.25%) |
Mar 18, 2019 | 23.10 | 23.11 | 22.94 | 23.04 | 374,252 | -0.04(-0.16%) |
Mar 15, 2019 | 23.05 | 23.20 | 23.04 | 23.08 | 477,804 | +0.05(+0.22%) |
Mar 14, 2019 | 23.09 | 23.20 | 22.98 | 23.03 | 340,598 | -0.07(-0.30%) |
Mar 13, 2019 | 23.05 | 23.23 | 22.99 | 23.10 | 294,963 | +0.07(+0.30%) |
Mar 12, 2019 | 22.64 | 23.06 | 22.64 | 23.03 | 631,254 | +0.41(+1.81%) |
Mar 11, 2019 | 22.64 | 22.77 | 22.59 | 22.62 | 471,797 | +0.02(+0.08%) |
Mar 08, 2019 | 22.54 | 22.67 | 22.35 | 22.60 | 707,169 | +0.09(+0.42%) |
Mar 07, 2019 | 22.48 | 22.64 | 22.43 | 22.50 | 376,128 | +0.09(+0.39%) |
Mar 06, 2019 | 22.39 | 22.53 | 22.33 | 22.42 | 389,205 | -0.01(-0.03%) |
Mar 05, 2019 | 22.51 | 22.68 | 22.42 | 22.42 | 371,417 | -0.11(-0.50%) |
Mar 04, 2019 | 22.48 | 22.54 | 22.36 | 22.54 | 548,907 | +0.18(+0.79%) |
Mar 01, 2019 | 22.69 | 22.72 | 22.35 | 22.36 | 451,577 | -0.32(-1.41%) |
Feb 28, 2019 | 22.45 | 22.81 | 22.44 | 22.68 | 759,608 | +0.14(+0.61%) |
Feb 27, 2019 | 22.52 | 22.59 | 22.38 | 22.54 | 526,045 | +0.01(+0.03%) |
Feb 26, 2019 | 22.34 | 22.59 | 22.21 | 22.54 | 599,502 | +0.26(+1.16%) |
Feb 25, 2019 | 22.47 | 22.47 | 22.17 | 22.28 | 425,151 | -0.14(-0.62%) |
Feb 22, 2019 | 22.28 | 22.42 | 22.13 | 22.42 | 782,034 | +0.16(+0.73%) |
Feb 21, 2019 | 22.08 | 22.36 | 22.06 | 22.25 | 933,164 | +0.13(+0.57%) |
Feb 20, 2019 | 22.14 | 22.18 | 22.04 | 22.13 | 1,004,371 | +0.07(+0.31%) |
Feb 19, 2019 | 22.13 | 22.14 | 21.99 | 22.06 | 939,857 | -0.08(-0.34%) |
Feb 15, 2019 | 22.23 | 22.28 | 22.01 | 22.13 | 630,078 | -0.09(-0.42%) |
Feb 14, 2019 | 22.06 | 22.29 | 22.04 | 22.23 | 521,002 | +0.36(+1.64%) |
Feb 13, 2019 | 21.90 | 21.96 | 21.76 | 21.87 | 562,849 | -0.07(-0.31%) |
Feb 12, 2019 | 22.07 | 22.08 | 21.85 | 21.94 | 395,084 | +0.04(+0.17%) |
Feb 11, 2019 | 22.12 | 22.27 | 21.83 | 21.90 | 516,227 | -0.26(-1.17%) |
Feb 08, 2019 | 22.14 | 22.20 | 22.09 | 22.16 | 335,846 | -0.01(-0.06%) |
Feb 07, 2019 | 22.15 | 22.21 | 22.07 | 22.17 | 314,262 | -0.04(-0.17%) |
Feb 06, 2019 | 22.15 | 22.27 | 22.05 | 22.21 | 393,860 | +0.04(+0.17%) |
Feb 05, 2019 | 22.08 | 22.22 | 22.02 | 22.17 | 407,827 | +0.15(+0.67%) |
Feb 04, 2019 | 21.97 | 22.09 | 21.93 | 22.02 | 415,783 | +0.02(+0.08%) |