Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.30 | 23.58 | 23.18 | 23.53 | 637,315 | +0.22(+0.95%) |
Apr 29, 2019 | 23.42 | 23.42 | 23.27 | 23.30 | 301,860 | -0.08(-0.33%) |
Apr 26, 2019 | 23.47 | 23.51 | 23.37 | 23.38 | 397,267 | -0.01(-0.03%) |
Apr 25, 2019 | 23.30 | 23.48 | 23.21 | 23.39 | 457,683 | +0.10(+0.41%) |
Apr 24, 2019 | 23.53 | 23.53 | 23.28 | 23.29 | 763,099 | -0.22(-0.92%) |
Apr 23, 2019 | 23.51 | 23.65 | 23.35 | 23.51 | 930,653 | -0.13(-0.54%) |
Apr 22, 2019 | 23.78 | 23.79 | 23.60 | 23.63 | 415,213 | -0.08(-0.32%) |
Apr 18, 2019 | 23.77 | 23.87 | 23.67 | 23.71 | 445,549 | -0.08(-0.32%) |
Apr 17, 2019 | 23.86 | 23.86 | 23.60 | 23.79 | 503,559 | +0.06(+0.27%) |
Apr 16, 2019 | 23.89 | 23.94 | 23.70 | 23.72 | 410,464 | -0.17(-0.72%) |
Apr 15, 2019 | 23.89 | 24.01 | 23.85 | 23.89 | 351,108 | +0.05(+0.21%) |
Apr 12, 2019 | 23.79 | 23.89 | 23.65 | 23.84 | 459,547 | +0.13(+0.56%) |
Apr 11, 2019 | 23.72 | 23.81 | 23.60 | 23.71 | 475,772 | -0.05(-0.21%) |
Apr 10, 2019 | 23.72 | 23.89 | 23.70 | 23.76 | 408,290 | +0.10(+0.43%) |
Apr 09, 2019 | 23.70 | 23.80 | 23.59 | 23.66 | 346,994 | -0.03(-0.13%) |
Apr 08, 2019 | 23.67 | 23.72 | 23.54 | 23.69 | 360,665 | +0.01(+0.05%) |
Apr 05, 2019 | 23.54 | 23.68 | 23.44 | 23.68 | 431,238 | +0.10(+0.43%) |
Apr 04, 2019 | 23.66 | 23.66 | 23.46 | 23.58 | 485,451 | -0.04(-0.16%) |
Apr 03, 2019 | 23.53 | 23.70 | 23.35 | 23.62 | 343,430 | +0.15(+0.65%) |
Apr 02, 2019 | 23.56 | 23.56 | 23.33 | 23.46 | 734,468 | -0.05(-0.22%) |
Apr 01, 2019 | 23.56 | 23.65 | 23.26 | 23.51 | 736,575 | -0.01(-0.03%) |
Mar 29, 2019 | 23.61 | 23.61 | 23.40 | 23.52 | 520,411 | +0.03(+0.11%) |
Mar 28, 2019 | 23.67 | 23.71 | 23.48 | 23.49 | 435,468 | -0.13(-0.54%) |
Mar 27, 2019 | 23.65 | 23.67 | 23.44 | 23.62 | 566,633 | -0.06(-0.27%) |
Mar 26, 2019 | 23.62 | 23.69 | 23.55 | 23.69 | 487,736 | +0.15(+0.65%) |
Mar 25, 2019 | 23.51 | 23.68 | 23.50 | 23.53 | 993,398 | +0.00(+0.00%) |
Mar 22, 2019 | 23.39 | 23.69 | 23.38 | 23.53 | 627,984 | +0.08(+0.33%) |
Mar 21, 2019 | 23.27 | 23.49 | 23.21 | 23.46 | 475,211 | +0.13(+0.55%) |
Mar 20, 2019 | 23.34 | 23.51 | 23.07 | 23.33 | 654,087 | -0.01(-0.05%) |
Mar 19, 2019 | 23.37 | 23.38 | 23.17 | 23.34 | 1,120,503 | +0.06(+0.25%) |
Mar 18, 2019 | 23.34 | 23.35 | 23.18 | 23.28 | 370,300 | -0.04(-0.16%) |
Mar 15, 2019 | 23.29 | 23.45 | 23.28 | 23.32 | 472,757 | +0.05(+0.22%) |
Mar 14, 2019 | 23.34 | 23.45 | 23.23 | 23.27 | 337,001 | -0.07(-0.30%) |
Mar 13, 2019 | 23.29 | 23.48 | 23.24 | 23.34 | 291,848 | +0.07(+0.30%) |
Mar 12, 2019 | 22.88 | 23.30 | 22.88 | 23.27 | 624,587 | +0.41(+1.81%) |
Mar 11, 2019 | 22.88 | 23.02 | 22.83 | 22.86 | 466,814 | +0.02(+0.08%) |
Mar 08, 2019 | 22.78 | 22.91 | 22.59 | 22.84 | 699,700 | +0.10(+0.42%) |
Mar 07, 2019 | 22.72 | 22.88 | 22.67 | 22.74 | 372,156 | +0.09(+0.39%) |
Mar 06, 2019 | 22.63 | 22.77 | 22.57 | 22.66 | 385,094 | -0.01(-0.03%) |
Mar 05, 2019 | 22.75 | 22.92 | 22.66 | 22.66 | 367,494 | -0.11(-0.50%) |
Mar 04, 2019 | 22.72 | 22.78 | 22.60 | 22.78 | 543,110 | +0.18(+0.79%) |
Mar 01, 2019 | 22.93 | 22.96 | 22.59 | 22.60 | 446,808 | -0.32(-1.41%) |
Feb 28, 2019 | 22.69 | 23.05 | 22.68 | 22.92 | 751,585 | +0.14(+0.61%) |
Feb 27, 2019 | 22.76 | 22.83 | 22.62 | 22.78 | 520,489 | +0.01(+0.03%) |
Feb 26, 2019 | 22.58 | 22.83 | 22.45 | 22.78 | 593,171 | +0.26(+1.16%) |
Feb 25, 2019 | 22.71 | 22.71 | 22.41 | 22.52 | 420,661 | -0.14(-0.62%) |
Feb 22, 2019 | 22.52 | 22.66 | 22.37 | 22.66 | 773,775 | +0.17(+0.73%) |
Feb 21, 2019 | 22.32 | 22.60 | 22.30 | 22.49 | 923,308 | +0.13(+0.57%) |
Feb 20, 2019 | 22.38 | 22.42 | 22.27 | 22.36 | 993,763 | +0.07(+0.31%) |
Feb 19, 2019 | 22.37 | 22.38 | 22.23 | 22.29 | 929,931 | -0.08(-0.34%) |
Feb 15, 2019 | 22.46 | 22.52 | 22.25 | 22.37 | 623,423 | -0.10(-0.42%) |
Feb 14, 2019 | 22.30 | 22.52 | 22.27 | 22.46 | 515,499 | +0.36(+1.64%) |
Feb 13, 2019 | 22.13 | 22.20 | 21.99 | 22.10 | 556,904 | -0.07(-0.31%) |
Feb 12, 2019 | 22.30 | 22.31 | 22.08 | 22.17 | 390,912 | +0.04(+0.17%) |
Feb 11, 2019 | 22.36 | 22.51 | 22.06 | 22.13 | 510,775 | -0.26(-1.17%) |
Feb 08, 2019 | 22.38 | 22.43 | 22.33 | 22.39 | 332,299 | -0.01(-0.06%) |
Feb 07, 2019 | 22.38 | 22.44 | 22.30 | 22.41 | 310,943 | -0.04(-0.17%) |
Feb 06, 2019 | 22.38 | 22.51 | 22.28 | 22.44 | 389,701 | +0.04(+0.17%) |
Feb 05, 2019 | 22.32 | 22.46 | 22.26 | 22.41 | 403,520 | +0.15(+0.67%) |
Feb 04, 2019 | 22.21 | 22.33 | 22.16 | 22.26 | 411,392 | +0.02(+0.08%) |