Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.90 | 23.94 | 23.89 | 23.91 | 1,212,181 | -0.07(-0.30%) |
Apr 29, 2019 | 24.03 | 24.05 | 23.98 | 23.98 | 321,235 | -0.05(-0.23%) |
Apr 26, 2019 | 24.03 | 24.03 | 23.98 | 24.03 | 293,591 | -0.03(-0.11%) |
Apr 25, 2019 | 24.05 | 24.07 | 24.02 | 24.06 | 777,100 | +0.05(+0.19%) |
Apr 24, 2019 | 23.96 | 24.06 | 23.93 | 24.02 | 618,919 | +0.12(+0.50%) |
Apr 23, 2019 | 23.92 | 23.95 | 23.90 | 23.90 | 803,442 | +0.08(+0.35%) |
Apr 22, 2019 | 23.83 | 23.84 | 23.82 | 23.82 | 252,064 | -0.05(-0.23%) |
Apr 18, 2019 | 23.83 | 23.88 | 23.82 | 23.87 | 538,250 | +0.13(+0.54%) |
Apr 17, 2019 | 23.74 | 23.76 | 23.73 | 23.74 | 177,559 | -0.02(-0.08%) |
Apr 16, 2019 | 23.74 | 23.76 | 23.71 | 23.76 | 292,544 | +0.05(+0.23%) |
Apr 15, 2019 | 23.69 | 23.72 | 23.69 | 23.71 | 216,168 | -0.01(-0.04%) |
Apr 12, 2019 | 23.68 | 23.73 | 23.67 | 23.71 | 368,138 | -0.05(-0.23%) |
Apr 11, 2019 | 23.76 | 23.78 | 23.73 | 23.77 | 314,266 | +0.07(+0.31%) |
Apr 10, 2019 | 23.77 | 23.77 | 23.69 | 23.70 | 1,165,039 | -0.04(-0.15%) |
Apr 09, 2019 | 23.69 | 23.73 | 23.69 | 23.73 | 1,049,519 | +0.01(+0.04%) |
Apr 08, 2019 | 23.73 | 23.75 | 23.71 | 23.72 | 361,058 | -0.08(-0.35%) |
Apr 05, 2019 | 23.79 | 23.83 | 23.79 | 23.81 | 243,455 | +0.03(+0.12%) |
Apr 04, 2019 | 23.80 | 23.80 | 23.77 | 23.78 | 321,872 | +0.03(+0.12%) |
Apr 03, 2019 | 23.73 | 23.75 | 23.71 | 23.75 | 2,705,141 | -0.04(-0.15%) |
Apr 02, 2019 | 23.80 | 23.84 | 23.78 | 23.79 | 356,283 | +0.03(+0.12%) |
Apr 01, 2019 | 23.72 | 23.78 | 23.71 | 23.76 | 960,401 | -0.02(-0.08%) |
Mar 29, 2019 | 23.73 | 23.78 | 23.72 | 23.78 | 637,537 | +0.03(+0.12%) |
Mar 28, 2019 | 23.74 | 23.78 | 23.72 | 23.75 | 344,841 | +0.08(+0.35%) |
Mar 27, 2019 | 23.65 | 23.68 | 23.63 | 23.67 | 246,605 | +0.03(+0.12%) |
Mar 26, 2019 | 23.60 | 23.64 | 23.59 | 23.64 | 278,004 | +0.07(+0.31%) |
Mar 25, 2019 | 23.53 | 23.58 | 23.53 | 23.57 | 455,472 | +0.00(+0.00%) |
Mar 22, 2019 | 23.57 | 23.62 | 23.56 | 23.57 | 755,324 | +0.05(+0.19%) |
Mar 21, 2019 | 23.47 | 23.58 | 23.46 | 23.52 | 630,352 | +0.15(+0.63%) |
Mar 20, 2019 | 23.52 | 23.55 | 23.35 | 23.38 | 1,132,454 | -0.14(-0.58%) |
Mar 19, 2019 | 23.50 | 23.53 | 23.50 | 23.51 | 294,911 | -0.03(-0.12%) |
Mar 18, 2019 | 23.52 | 23.58 | 23.52 | 23.54 | 417,616 | -0.03(-0.12%) |
Mar 15, 2019 | 23.59 | 23.59 | 23.54 | 23.57 | 382,916 | -0.04(-0.15%) |
Mar 14, 2019 | 23.60 | 23.61 | 23.58 | 23.61 | 291,676 | +0.07(+0.31%) |
Mar 13, 2019 | 23.61 | 23.61 | 23.52 | 23.53 | 569,046 | -0.11(-0.46%) |
Mar 12, 2019 | 23.66 | 23.67 | 23.61 | 23.64 | 650,055 | -0.05(-0.19%) |
Mar 11, 2019 | 23.71 | 23.74 | 23.69 | 23.69 | 663,387 | -0.05(-0.23%) |
Mar 08, 2019 | 23.74 | 23.74 | 23.71 | 23.74 | 560,800 | -0.07(-0.31%) |
Mar 07, 2019 | 23.71 | 23.82 | 23.71 | 23.82 | 754,943 | +0.21(+0.89%) |
Mar 06, 2019 | 23.60 | 23.61 | 23.59 | 23.61 | 856,738 | +0.00(+0.00%) |
Mar 05, 2019 | 23.58 | 23.64 | 23.57 | 23.61 | 466,529 | +0.06(+0.27%) |
Mar 04, 2019 | 23.54 | 23.59 | 23.54 | 23.54 | 278,177 | +0.03(+0.12%) |
Mar 01, 2019 | 23.41 | 23.52 | 23.40 | 23.51 | 970,537 | +0.09(+0.39%) |
Feb 28, 2019 | 23.40 | 23.45 | 23.39 | 23.42 | 372,749 | +0.02(+0.08%) |
Feb 27, 2019 | 23.36 | 23.42 | 23.36 | 23.40 | 425,953 | +0.02(+0.08%) |
Feb 26, 2019 | 23.44 | 23.48 | 23.35 | 23.39 | 428,499 | -0.09(-0.39%) |
Feb 25, 2019 | 23.46 | 23.51 | 23.46 | 23.48 | 407,315 | -0.02(-0.08%) |
Feb 22, 2019 | 23.50 | 23.52 | 23.47 | 23.50 | 181,387 | -0.01(-0.04%) |
Feb 21, 2019 | 23.47 | 23.52 | 23.47 | 23.50 | 228,889 | +0.02(+0.08%) |
Feb 20, 2019 | 23.50 | 23.50 | 23.43 | 23.49 | 385,542 | +0.02(+0.08%) |
Feb 19, 2019 | 23.56 | 23.56 | 23.46 | 23.47 | 1,170,459 | -0.09(-0.39%) |
Feb 15, 2019 | 23.60 | 23.64 | 23.55 | 23.56 | 525,443 | -0.05(-0.19%) |
Feb 14, 2019 | 23.61 | 23.66 | 23.59 | 23.61 | 572,057 | -0.03(-0.12%) |
Feb 13, 2019 | 23.59 | 23.63 | 23.54 | 23.63 | 409,466 | +0.13(+0.54%) |
Feb 12, 2019 | 23.57 | 23.59 | 23.50 | 23.50 | 478,330 | -0.08(-0.35%) |
Feb 11, 2019 | 23.55 | 23.61 | 23.55 | 23.59 | 907,377 | +0.09(+0.39%) |
Feb 08, 2019 | 23.47 | 23.50 | 23.45 | 23.50 | 288,665 | +0.03(+0.12%) |
Feb 07, 2019 | 23.43 | 23.47 | 23.42 | 23.47 | 434,488 | +0.05(+0.23%) |
Feb 06, 2019 | 23.34 | 23.42 | 23.34 | 23.41 | 629,673 | +0.09(+0.39%) |
Feb 05, 2019 | 23.30 | 23.35 | 23.28 | 23.32 | 692,964 | +0.06(+0.27%) |
Feb 04, 2019 | 23.26 | 23.29 | 23.26 | 23.26 | 883,051 | +0.06(+0.28%) |