Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.79 | 23.82 | 23.57 | 23.69 | 389,295 | -0.10(-0.43%) |
Apr 29, 2019 | 23.75 | 23.87 | 23.72 | 23.80 | 526,923 | +0.03(+0.11%) |
Apr 26, 2019 | 23.69 | 23.79 | 23.64 | 23.77 | 385,150 | +0.18(+0.76%) |
Apr 25, 2019 | 23.55 | 23.64 | 23.50 | 23.59 | 616,367 | +0.08(+0.33%) |
Apr 24, 2019 | 23.58 | 23.62 | 23.42 | 23.52 | 780,813 | -0.71(-2.91%) |
Apr 23, 2019 | 24.17 | 24.23 | 24.10 | 24.22 | 353,081 | +0.14(+0.56%) |
Apr 22, 2019 | 24.15 | 24.17 | 24.02 | 24.08 | 430,910 | -0.45(-1.84%) |
Apr 18, 2019 | 24.53 | 24.62 | 24.50 | 24.53 | 451,421 | +0.47(+1.94%) |
Apr 17, 2019 | 24.09 | 24.19 | 24.02 | 24.07 | 420,789 | +0.29(+1.21%) |
Apr 16, 2019 | 23.85 | 23.97 | 23.74 | 23.78 | 463,505 | +0.02(+0.07%) |
Apr 15, 2019 | 23.71 | 23.80 | 23.68 | 23.76 | 1,062,809 | +0.05(+0.22%) |
Apr 12, 2019 | 23.65 | 23.82 | 23.63 | 23.71 | 468,136 | +0.14(+0.61%) |
Apr 11, 2019 | 23.53 | 23.70 | 23.45 | 23.57 | 626,851 | -0.31(-1.32%) |
Apr 10, 2019 | 23.86 | 23.88 | 23.70 | 23.88 | 355,248 | +0.03(+0.11%) |
Apr 09, 2019 | 23.99 | 23.99 | 23.83 | 23.86 | 397,174 | -0.14(-0.57%) |
Apr 08, 2019 | 23.96 | 24.06 | 23.88 | 23.99 | 399,114 | -0.18(-0.74%) |
Apr 05, 2019 | 24.14 | 24.20 | 24.10 | 24.17 | 335,829 | +0.01(+0.04%) |
Apr 04, 2019 | 24.05 | 24.19 | 24.05 | 24.16 | 375,247 | +0.25(+1.07%) |
Apr 03, 2019 | 24.02 | 24.08 | 23.89 | 23.91 | 389,974 | +0.12(+0.50%) |
Apr 02, 2019 | 23.79 | 23.86 | 23.69 | 23.79 | 363,647 | +0.09(+0.39%) |
Apr 01, 2019 | 23.53 | 23.74 | 23.50 | 23.69 | 575,734 | +0.61(+2.65%) |
Mar 29, 2019 | 23.16 | 23.17 | 23.07 | 23.08 | 353,015 | -0.11(-0.48%) |
Mar 28, 2019 | 23.15 | 23.21 | 23.07 | 23.19 | 455,067 | +0.12(+0.52%) |
Mar 27, 2019 | 23.26 | 23.29 | 23.05 | 23.07 | 431,820 | -0.04(-0.19%) |
Mar 26, 2019 | 23.23 | 23.36 | 23.03 | 23.12 | 581,782 | +0.29(+1.29%) |
Mar 25, 2019 | 22.84 | 22.97 | 22.76 | 22.82 | 470,093 | -0.13(-0.59%) |
Mar 22, 2019 | 23.11 | 23.16 | 22.86 | 22.96 | 647,374 | -0.32(-1.37%) |
Mar 21, 2019 | 23.07 | 23.28 | 23.07 | 23.28 | 492,240 | +0.17(+0.73%) |
Mar 20, 2019 | 23.32 | 23.34 | 23.05 | 23.11 | 424,931 | -0.22(-0.94%) |
Mar 19, 2019 | 23.39 | 23.55 | 23.31 | 23.33 | 696,797 | +0.12(+0.51%) |
Mar 18, 2019 | 23.10 | 23.23 | 23.08 | 23.21 | 642,119 | +0.11(+0.47%) |
Mar 15, 2019 | 23.09 | 23.21 | 23.02 | 23.10 | 904,874 | +0.19(+0.84%) |
Mar 14, 2019 | 22.88 | 22.97 | 22.78 | 22.91 | 475,765 | -0.15(-0.66%) |
Mar 13, 2019 | 22.98 | 23.15 | 22.96 | 23.06 | 306,241 | +0.05(+0.22%) |
Mar 12, 2019 | 23.07 | 23.10 | 23.00 | 23.01 | 342,344 | -0.08(-0.33%) |
Mar 11, 2019 | 22.85 | 23.13 | 22.85 | 23.08 | 419,519 | +0.32(+1.40%) |
Mar 08, 2019 | 22.60 | 22.77 | 22.56 | 22.76 | 432,295 | -0.04(-0.18%) |
Mar 07, 2019 | 23.01 | 23.03 | 22.76 | 22.81 | 720,555 | -0.45(-1.95%) |
Mar 06, 2019 | 23.29 | 23.35 | 23.24 | 23.26 | 481,215 | +0.03(+0.14%) |
Mar 05, 2019 | 23.33 | 23.34 | 23.18 | 23.23 | 596,154 | -0.08(-0.36%) |
Mar 04, 2019 | 23.47 | 23.49 | 23.21 | 23.31 | 613,331 | -0.55(-2.29%) |
Mar 01, 2019 | 23.91 | 23.95 | 23.74 | 23.86 | 513,930 | +0.07(+0.28%) |
Feb 28, 2019 | 23.86 | 23.91 | 23.71 | 23.79 | 708,514 | -0.15(-0.63%) |
Feb 27, 2019 | 24.03 | 24.06 | 23.86 | 23.94 | 495,755 | -0.05(-0.21%) |
Feb 26, 2019 | 23.93 | 24.06 | 23.92 | 23.99 | 536,033 | +0.10(+0.42%) |
Feb 25, 2019 | 23.96 | 24.02 | 23.87 | 23.89 | 575,846 | +0.19(+0.78%) |
Feb 22, 2019 | 23.71 | 23.77 | 23.61 | 23.71 | 969,041 | +0.37(+1.59%) |
Feb 21, 2019 | 23.59 | 23.59 | 23.28 | 23.34 | 841,099 | +0.10(+0.43%) |
Feb 20, 2019 | 23.13 | 23.41 | 23.10 | 23.24 | 1,171,307 | +0.04(+0.18%) |
Feb 19, 2019 | 22.92 | 23.25 | 22.91 | 23.19 | 1,018,522 | +0.16(+0.69%) |
Feb 15, 2019 | 22.85 | 23.04 | 22.85 | 23.03 | 521,891 | +0.04(+0.18%) |
Feb 14, 2019 | 22.93 | 23.01 | 22.79 | 22.99 | 1,198,550 | +0.25(+1.11%) |
Feb 13, 2019 | 22.81 | 22.86 | 22.70 | 22.74 | 448,863 | +0.11(+0.48%) |
Feb 12, 2019 | 22.63 | 22.69 | 22.55 | 22.63 | 756,339 | +0.20(+0.90%) |
Feb 11, 2019 | 22.65 | 22.65 | 22.43 | 22.43 | 758,744 | -0.09(-0.41%) |
Feb 08, 2019 | 22.47 | 22.56 | 22.29 | 22.52 | 668,763 | -0.21(-0.93%) |
Feb 07, 2019 | 22.97 | 22.97 | 22.61 | 22.73 | 986,517 | -0.43(-1.85%) |
Feb 06, 2019 | 23.43 | 23.43 | 23.12 | 23.16 | 1,008,065 | -0.43(-1.82%) |
Feb 05, 2019 | 23.64 | 23.67 | 23.56 | 23.59 | 1,008,467 | -0.33(-1.37%) |
Feb 04, 2019 | 24.03 | 24.03 | 23.81 | 23.92 | 1,265,164 | -0.60(-2.44%) |