Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.60 | 23.74 | 23.59 | 23.74 | 35,351 | +0.22(+0.92%) |
Apr 29, 2019 | 23.53 | 23.56 | 23.50 | 23.52 | 22,027 | -0.02(-0.08%) |
Apr 26, 2019 | 23.42 | 23.55 | 23.42 | 23.54 | 40,920 | +0.15(+0.64%) |
Apr 25, 2019 | 23.32 | 23.43 | 23.21 | 23.39 | 90,125 | -0.01(-0.03%) |
Apr 24, 2019 | 23.38 | 23.45 | 23.37 | 23.40 | 35,806 | +0.03(+0.15%) |
Apr 23, 2019 | 23.23 | 23.37 | 23.23 | 23.36 | 50,136 | +0.20(+0.85%) |
Apr 22, 2019 | 23.12 | 23.19 | 23.10 | 23.16 | 28,470 | -0.03(-0.11%) |
Apr 18, 2019 | 23.16 | 23.23 | 23.15 | 23.19 | 18,187 | +0.04(+0.15%) |
Apr 17, 2019 | 23.22 | 23.23 | 23.12 | 23.15 | 10,820 | -0.12(-0.51%) |
Apr 16, 2019 | 23.43 | 23.45 | 23.26 | 23.27 | 14,254 | -0.13(-0.57%) |
Apr 15, 2019 | 23.38 | 23.44 | 23.37 | 23.41 | 45,071 | +0.03(+0.11%) |
Apr 12, 2019 | 23.32 | 23.39 | 23.32 | 23.38 | 41,570 | +0.13(+0.55%) |
Apr 11, 2019 | 23.22 | 23.26 | 23.17 | 23.25 | 25,693 | +0.03(+0.12%) |
Apr 10, 2019 | 23.24 | 23.28 | 23.20 | 23.22 | 33,388 | +0.05(+0.20%) |
Apr 09, 2019 | 23.18 | 23.23 | 23.17 | 23.18 | 38,439 | -0.09(-0.38%) |
Apr 08, 2019 | 23.32 | 23.32 | 23.22 | 23.26 | 24,232 | -0.02(-0.10%) |
Apr 05, 2019 | 23.28 | 23.29 | 23.23 | 23.29 | 25,548 | +0.08(+0.35%) |
Apr 04, 2019 | 23.30 | 23.31 | 23.17 | 23.21 | 54,696 | -0.01(-0.05%) |
Apr 03, 2019 | 23.21 | 23.30 | 23.20 | 23.22 | 38,840 | -0.02(-0.08%) |
Apr 02, 2019 | 23.25 | 23.25 | 23.16 | 23.24 | 56,135 | -0.00(-0.01%) |
Apr 01, 2019 | 23.22 | 23.24 | 23.12 | 23.24 | 44,095 | +0.07(+0.32%) |
Mar 29, 2019 | 23.07 | 23.18 | 23.07 | 23.16 | 43,843 | +0.11(+0.50%) |
Mar 28, 2019 | 23.07 | 23.07 | 22.96 | 23.05 | 28,343 | +0.04(+0.19%) |
Mar 27, 2019 | 23.06 | 23.08 | 22.92 | 23.01 | 34,490 | -0.05(-0.22%) |
Mar 26, 2019 | 23.02 | 23.10 | 22.98 | 23.06 | 23,964 | +0.16(+0.68%) |
Mar 25, 2019 | 22.85 | 22.95 | 22.85 | 22.90 | 41,758 | +0.00(+0.00%) |
Mar 22, 2019 | 22.89 | 23.02 | 22.88 | 22.90 | 60,948 | -0.09(-0.38%) |
Mar 21, 2019 | 22.88 | 23.00 | 22.88 | 22.99 | 36,744 | +0.24(+1.04%) |
Mar 20, 2019 | 22.76 | 22.90 | 22.71 | 22.75 | 17,146 | -0.04(-0.17%) |
Mar 19, 2019 | 22.91 | 22.92 | 22.78 | 22.79 | 19,058 | -0.09(-0.40%) |
Mar 18, 2019 | 22.87 | 22.92 | 22.82 | 22.88 | 22,726 | -0.00(-0.02%) |
Mar 15, 2019 | 22.83 | 22.95 | 22.83 | 22.89 | 45,570 | +0.08(+0.35%) |
Mar 14, 2019 | 22.76 | 22.87 | 22.76 | 22.81 | 32,028 | -0.00(-0.02%) |
Mar 13, 2019 | 22.72 | 22.87 | 22.72 | 22.81 | 19,842 | +0.10(+0.46%) |
Mar 12, 2019 | 22.71 | 22.75 | 22.66 | 22.71 | 17,721 | +0.10(+0.45%) |
Mar 11, 2019 | 22.41 | 22.60 | 22.41 | 22.60 | 29,846 | +0.23(+1.02%) |
Mar 08, 2019 | 22.27 | 22.38 | 22.23 | 22.37 | 32,441 | -0.03(-0.13%) |
Mar 07, 2019 | 22.50 | 22.50 | 22.38 | 22.40 | 19,004 | -0.11(-0.51%) |
Mar 06, 2019 | 22.53 | 22.55 | 22.50 | 22.52 | 53,842 | -0.07(-0.31%) |
Mar 05, 2019 | 22.68 | 22.68 | 22.57 | 22.59 | 42,274 | +0.01(+0.03%) |
Mar 04, 2019 | 22.68 | 22.68 | 22.45 | 22.58 | 30,845 | -0.09(-0.40%) |
Mar 01, 2019 | 22.63 | 22.67 | 22.55 | 22.67 | 32,116 | +0.07(+0.33%) |
Feb 28, 2019 | 22.50 | 22.64 | 22.50 | 22.60 | 21,452 | +0.08(+0.35%) |
Feb 27, 2019 | 22.37 | 22.53 | 22.37 | 22.52 | 37,737 | +0.04(+0.18%) |
Feb 26, 2019 | 22.47 | 22.55 | 22.43 | 22.48 | 25,243 | -0.03(-0.14%) |
Feb 25, 2019 | 22.59 | 22.61 | 22.49 | 22.51 | 40,824 | -0.05(-0.23%) |
Feb 22, 2019 | 22.41 | 22.56 | 22.41 | 22.56 | 66,185 | +0.10(+0.43%) |
Feb 21, 2019 | 22.31 | 22.47 | 22.29 | 22.47 | 29,861 | +0.05(+0.23%) |
Feb 20, 2019 | 22.35 | 22.42 | 22.31 | 22.41 | 32,037 | +0.06(+0.28%) |
Feb 19, 2019 | 22.29 | 22.39 | 22.29 | 22.35 | 59,505 | +0.05(+0.21%) |
Feb 15, 2019 | 22.28 | 22.30 | 22.25 | 22.30 | 18,987 | +0.18(+0.80%) |
Feb 14, 2019 | 22.08 | 22.20 | 22.08 | 22.13 | 30,050 | -0.15(-0.67%) |
Feb 13, 2019 | 22.31 | 22.31 | 22.21 | 22.28 | 15,885 | +0.07(+0.31%) |
Feb 12, 2019 | 22.15 | 22.26 | 22.12 | 22.21 | 23,486 | +0.12(+0.56%) |
Feb 11, 2019 | 22.13 | 22.13 | 22.04 | 22.08 | 29,203 | +0.03(+0.13%) |
Feb 08, 2019 | 21.91 | 22.05 | 21.91 | 22.05 | 13,779 | +0.05(+0.23%) |
Feb 07, 2019 | 21.87 | 22.01 | 21.87 | 22.01 | 147,812 | -0.02(-0.11%) |
Feb 06, 2019 | 21.99 | 22.04 | 21.98 | 22.03 | 20,255 | -0.01(-0.06%) |
Feb 05, 2019 | 21.99 | 22.05 | 21.96 | 22.04 | 44,921 | +0.07(+0.34%) |
Feb 04, 2019 | 21.91 | 21.97 | 21.76 | 21.97 | 56,515 | +0.07(+0.32%) |