Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.61 | 22.86 | 22.61 | 22.85 | 21,309 | +0.13(+0.58%) |
Apr 29, 2019 | 22.45 | 23.08 | 22.45 | 22.72 | 39,924 | +0.23(+1.02%) |
Apr 26, 2019 | 22.57 | 22.74 | 22.48 | 22.49 | 33,475 | -0.25(-1.11%) |
Apr 25, 2019 | 22.65 | 22.74 | 22.56 | 22.74 | 11,008 | +0.15(+0.67%) |
Apr 24, 2019 | 22.45 | 22.72 | 22.34 | 22.59 | 15,127 | +0.05(+0.24%) |
Apr 23, 2019 | 22.39 | 22.59 | 22.06 | 22.54 | 29,763 | +0.34(+1.55%) |
Apr 22, 2019 | 22.67 | 22.67 | 22.15 | 22.19 | 21,876 | -0.34(-1.53%) |
Apr 18, 2019 | 22.53 | 22.68 | 22.23 | 22.54 | 19,452 | +0.01(+0.06%) |
Apr 17, 2019 | 22.54 | 22.72 | 22.50 | 22.53 | 8,509 | +0.01(+0.04%) |
Apr 16, 2019 | 22.37 | 22.64 | 22.34 | 22.52 | 26,764 | +0.08(+0.33%) |
Apr 15, 2019 | 22.02 | 22.50 | 22.02 | 22.44 | 37,015 | +0.54(+2.44%) |
Apr 12, 2019 | 22.23 | 22.23 | 21.66 | 21.91 | 32,344 | -0.17(-0.76%) |
Apr 11, 2019 | 22.40 | 22.55 | 21.76 | 22.07 | 28,230 | -0.35(-1.56%) |
Apr 10, 2019 | 22.11 | 22.42 | 21.73 | 22.42 | 25,574 | +0.31(+1.40%) |
Apr 09, 2019 | 22.30 | 22.41 | 22.11 | 22.11 | 10,657 | -0.21(-0.95%) |
Apr 08, 2019 | 22.19 | 22.50 | 22.17 | 22.33 | 7,452 | -0.01(-0.06%) |
Apr 05, 2019 | 22.66 | 22.80 | 22.28 | 22.34 | 12,214 | -0.35(-1.56%) |
Apr 04, 2019 | 22.21 | 22.74 | 22.21 | 22.69 | 10,259 | +0.55(+2.48%) |
Apr 03, 2019 | 22.24 | 22.24 | 22.11 | 22.15 | 20,216 | +0.05(+0.22%) |
Apr 02, 2019 | 22.26 | 22.50 | 21.88 | 22.10 | 13,939 | -0.19(-0.83%) |
Apr 01, 2019 | 22.40 | 22.42 | 21.68 | 22.28 | 34,611 | -0.04(-0.16%) |
Mar 29, 2019 | 21.96 | 22.32 | 21.76 | 22.32 | 25,785 | +0.44(+2.02%) |
Mar 28, 2019 | 21.96 | 22.03 | 21.55 | 21.88 | 10,368 | -0.04(-0.16%) |
Mar 27, 2019 | 21.01 | 22.06 | 20.90 | 21.91 | 28,015 | +0.66(+3.12%) |
Mar 26, 2019 | 20.75 | 21.25 | 20.70 | 21.25 | 30,096 | +0.67(+3.24%) |
Mar 25, 2019 | 20.62 | 20.85 | 20.40 | 20.58 | 15,871 | +0.19(+0.93%) |
Mar 22, 2019 | 21.29 | 21.40 | 20.35 | 20.39 | 29,178 | -1.12(-5.20%) |
Mar 21, 2019 | 21.79 | 22.05 | 21.49 | 21.51 | 32,998 | -0.33(-1.50%) |
Mar 20, 2019 | 22.11 | 22.11 | 21.82 | 21.84 | 13,320 | -0.59(-2.62%) |
Mar 19, 2019 | 22.69 | 22.69 | 22.42 | 22.42 | 8,364 | -0.17(-0.76%) |
Mar 18, 2019 | 22.53 | 22.79 | 22.21 | 22.60 | 16,936 | -0.07(-0.29%) |
Mar 15, 2019 | 22.10 | 22.66 | 21.82 | 22.66 | 53,380 | +0.65(+2.97%) |
Mar 14, 2019 | 22.21 | 22.33 | 21.88 | 22.01 | 14,430 | -0.15(-0.68%) |
Mar 13, 2019 | 22.35 | 22.41 | 22.06 | 22.16 | 10,678 | -0.19(-0.83%) |
Mar 12, 2019 | 22.36 | 22.45 | 22.34 | 22.34 | 10,741 | +0.04(+0.18%) |
Mar 11, 2019 | 22.40 | 22.40 | 22.07 | 22.30 | 9,481 | -0.08(-0.38%) |
Mar 08, 2019 | 22.26 | 22.55 | 22.20 | 22.39 | 16,963 | -0.06(-0.28%) |
Mar 07, 2019 | 22.47 | 22.72 | 22.33 | 22.45 | 17,812 | +0.06(+0.26%) |
Mar 06, 2019 | 22.98 | 23.15 | 22.39 | 22.39 | 30,437 | -0.42(-1.86%) |
Mar 05, 2019 | 23.19 | 23.41 | 22.82 | 22.82 | 13,347 | -0.34(-1.45%) |
Mar 04, 2019 | 23.13 | 23.30 | 23.09 | 23.15 | 22,519 | -0.10(-0.44%) |
Mar 01, 2019 | 23.16 | 23.29 | 22.74 | 23.26 | 33,023 | +0.33(+1.45%) |
Feb 28, 2019 | 22.85 | 23.03 | 22.72 | 22.92 | 16,762 | +0.15(+0.66%) |
Feb 27, 2019 | 22.93 | 22.93 | 22.55 | 22.77 | 20,150 | -0.30(-1.28%) |
Feb 26, 2019 | 23.14 | 23.35 | 22.97 | 23.07 | 29,205 | -0.04(-0.17%) |
Feb 25, 2019 | 23.41 | 23.41 | 23.11 | 23.11 | 17,800 | -0.30(-1.27%) |
Feb 22, 2019 | 23.10 | 23.41 | 22.99 | 23.41 | 16,285 | +0.27(+1.15%) |
Feb 21, 2019 | 23.07 | 23.21 | 23.07 | 23.14 | 4,881 | +0.08(+0.36%) |
Feb 20, 2019 | 23.18 | 23.21 | 23.02 | 23.06 | 27,187 | -0.13(-0.55%) |
Feb 19, 2019 | 23.03 | 23.18 | 23.03 | 23.18 | 16,511 | +0.14(+0.59%) |
Feb 15, 2019 | 22.78 | 23.21 | 22.59 | 23.05 | 29,404 | +0.28(+1.22%) |
Feb 14, 2019 | 23.03 | 23.03 | 22.65 | 22.77 | 12,616 | -0.27(-1.19%) |
Feb 13, 2019 | 22.99 | 23.08 | 22.87 | 23.04 | 12,682 | +0.14(+0.60%) |
Feb 12, 2019 | 22.80 | 23.07 | 22.80 | 22.91 | 17,445 | -0.18(-0.77%) |
Feb 11, 2019 | 23.10 | 23.10 | 22.37 | 23.08 | 42,414 | +0.09(+0.40%) |
Feb 08, 2019 | 22.83 | 23.10 | 22.60 | 22.99 | 35,737 | +0.08(+0.33%) |
Feb 07, 2019 | 22.26 | 23.09 | 22.20 | 22.91 | 17,420 | +0.73(+3.31%) |
Feb 06, 2019 | 22.27 | 22.29 | 21.61 | 22.18 | 25,979 | -0.04(-0.16%) |
Feb 05, 2019 | 21.71 | 22.22 | 21.71 | 22.22 | 28,519 | +0.57(+2.63%) |
Feb 04, 2019 | 21.41 | 22.01 | 21.30 | 21.65 | 45,142 | +0.18(+0.82%) |