Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.90 | 23.94 | 23.84 | 23.91 | 38,570 | +0.04(+0.15%) |
Apr 29, 2019 | 23.91 | 23.91 | 23.85 | 23.88 | 18,276 | -0.00(-0.02%) |
Apr 26, 2019 | 23.92 | 23.92 | 23.85 | 23.88 | 74,696 | +0.05(+0.22%) |
Apr 25, 2019 | 23.81 | 23.85 | 23.81 | 23.83 | 5,975 | +0.01(+0.06%) |
Apr 24, 2019 | 23.78 | 23.83 | 23.77 | 23.81 | 6,103 | +0.04(+0.15%) |
Apr 23, 2019 | 23.73 | 23.78 | 23.67 | 23.78 | 8,622 | +0.06(+0.26%) |
Apr 22, 2019 | 23.74 | 23.74 | 23.66 | 23.72 | 14,951 | +0.01(+0.04%) |
Apr 18, 2019 | 23.67 | 23.71 | 23.65 | 23.71 | 5,482 | +0.04(+0.19%) |
Apr 17, 2019 | 23.73 | 23.73 | 23.64 | 23.67 | 10,271 | -0.01(-0.06%) |
Apr 16, 2019 | 23.62 | 23.71 | 23.62 | 23.68 | 15,492 | -0.01(-0.06%) |
Apr 15, 2019 | 23.51 | 23.72 | 23.51 | 23.69 | 7,179 | +0.01(+0.04%) |
Apr 12, 2019 | 23.69 | 23.69 | 23.67 | 23.68 | 14,733 | -0.03(-0.11%) |
Apr 11, 2019 | 23.70 | 23.74 | 23.68 | 23.71 | 6,840 | +0.02(+0.07%) |
Apr 10, 2019 | 23.71 | 23.71 | 23.67 | 23.69 | 6,533 | +0.03(+0.11%) |
Apr 09, 2019 | 23.53 | 23.67 | 23.53 | 23.67 | 16,188 | +0.04(+0.15%) |
Apr 08, 2019 | 23.63 | 23.63 | 23.59 | 23.63 | 5,408 | +0.00(+0.00%) |
Apr 05, 2019 | 23.59 | 23.63 | 23.58 | 23.63 | 7,538 | -0.01(-0.04%) |
Apr 04, 2019 | 23.57 | 23.66 | 23.57 | 23.64 | 4,765 | -0.01(-0.04%) |
Apr 03, 2019 | 23.67 | 23.67 | 23.64 | 23.65 | 65,408 | -0.03(-0.11%) |
Apr 02, 2019 | 23.78 | 23.78 | 23.66 | 23.67 | 7,240 | +0.01(+0.04%) |
Apr 01, 2019 | 23.79 | 23.79 | 23.61 | 23.67 | 8,068 | -0.09(-0.38%) |
Mar 29, 2019 | 23.80 | 23.80 | 23.64 | 23.76 | 51,292 | +0.00(+0.02%) |
Mar 28, 2019 | 23.74 | 23.77 | 23.70 | 23.75 | 12,094 | +0.00(+0.00%) |
Mar 27, 2019 | 23.68 | 23.77 | 23.68 | 23.75 | 1,197 | +0.10(+0.41%) |
Mar 26, 2019 | 23.65 | 23.66 | 23.63 | 23.66 | 2,692 | -0.02(-0.09%) |
Mar 25, 2019 | 23.61 | 23.69 | 23.59 | 23.68 | 31,192 | +0.10(+0.41%) |
Mar 22, 2019 | 23.53 | 23.61 | 23.53 | 23.58 | 3,549 | +0.13(+0.56%) |
Mar 21, 2019 | 23.50 | 23.50 | 23.44 | 23.45 | 3,510 | +0.01(+0.04%) |
Mar 20, 2019 | 23.33 | 23.44 | 23.33 | 23.44 | 7,247 | +0.08(+0.36%) |
Mar 19, 2019 | 23.29 | 23.36 | 23.29 | 23.36 | 7,808 | +0.04(+0.17%) |
Mar 18, 2019 | 23.38 | 23.38 | 23.29 | 23.32 | 2,228 | -0.01(-0.06%) |
Mar 15, 2019 | 23.30 | 23.36 | 23.29 | 23.33 | 12,136 | +0.04(+0.17%) |
Mar 14, 2019 | 23.32 | 23.33 | 23.29 | 23.29 | 3,875 | -0.01(-0.04%) |
Mar 13, 2019 | 23.33 | 23.33 | 23.30 | 23.30 | 7,407 | +0.01(+0.06%) |
Mar 12, 2019 | 23.29 | 23.29 | 23.26 | 23.29 | 2,043 | -0.01(-0.06%) |
Mar 11, 2019 | 23.26 | 23.30 | 23.26 | 23.30 | 10,954 | +0.03(+0.11%) |
Mar 08, 2019 | 23.28 | 23.30 | 23.22 | 23.28 | 15,685 | +0.05(+0.20%) |
Mar 07, 2019 | 23.23 | 23.29 | 23.22 | 23.23 | 77,245 | +0.04(+0.18%) |
Mar 06, 2019 | 23.14 | 23.21 | 23.14 | 23.19 | 2,187 | +0.02(+0.09%) |
Mar 05, 2019 | 23.15 | 23.18 | 23.15 | 23.17 | 3,014 | +0.00(+0.02%) |
Mar 04, 2019 | 23.17 | 23.17 | 23.11 | 23.16 | 18,939 | +0.03(+0.11%) |
Mar 01, 2019 | 23.15 | 23.15 | 23.09 | 23.14 | 46,369 | +0.03(+0.12%) |
Feb 28, 2019 | 23.14 | 23.15 | 23.11 | 23.11 | 1,556 | -0.00(-0.02%) |
Feb 27, 2019 | 23.12 | 23.19 | 23.11 | 23.11 | 9,859 | -0.04(-0.18%) |
Feb 26, 2019 | 23.15 | 23.16 | 23.12 | 23.16 | 6,211 | +0.03(+0.13%) |
Feb 25, 2019 | 23.11 | 23.16 | 23.11 | 23.13 | 2,736 | -0.02(-0.09%) |
Feb 22, 2019 | 23.12 | 23.15 | 23.11 | 23.15 | 21,463 | +0.07(+0.30%) |
Feb 21, 2019 | 23.10 | 23.10 | 23.07 | 23.08 | 6,305 | -0.01(-0.06%) |
Feb 20, 2019 | 23.06 | 23.12 | 23.06 | 23.09 | 8,717 | +0.03(+0.13%) |
Feb 19, 2019 | 23.12 | 23.12 | 23.06 | 23.06 | 3,200 | +0.03(+0.15%) |
Feb 15, 2019 | 23.00 | 23.03 | 23.00 | 23.03 | 3,787 | -0.02(-0.09%) |
Feb 14, 2019 | 23.03 | 23.05 | 23.03 | 23.05 | 3,188 | +0.02(+0.09%) |
Feb 13, 2019 | 23.02 | 23.03 | 23.02 | 23.03 | 1,532 | -0.03(-0.11%) |
Feb 12, 2019 | 23.00 | 23.05 | 22.97 | 23.05 | 31,219 | +0.03(+0.11%) |
Feb 11, 2019 | 23.06 | 23.06 | 22.98 | 23.03 | 7,415 | +0.03(+0.13%) |
Feb 08, 2019 | 22.98 | 23.03 | 22.98 | 23.00 | 8,952 | +0.05(+0.23%) |
Feb 07, 2019 | 22.98 | 22.99 | 22.89 | 22.94 | 3,997 | +0.06(+0.25%) |
Feb 06, 2019 | 22.81 | 22.94 | 22.81 | 22.89 | 36,518 | +0.04(+0.17%) |
Feb 05, 2019 | 22.82 | 22.89 | 22.82 | 22.85 | 6,285 | -0.06(-0.25%) |
Feb 04, 2019 | 22.90 | 22.90 | 22.87 | 22.90 | 2,253 | +0.07(+0.31%) |