Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.95 | 24.01 | 23.87 | 23.98 | 4,933 | -0.01(-0.06%) |
Apr 29, 2019 | 24.08 | 24.08 | 23.90 | 23.99 | 5,361 | +0.04(+0.18%) |
Apr 26, 2019 | 24.05 | 24.05 | 23.95 | 23.95 | 14,997 | -0.04(-0.17%) |
Apr 25, 2019 | 23.85 | 24.02 | 23.65 | 23.99 | 2,268 | +0.02(+0.09%) |
Apr 24, 2019 | 23.78 | 24.05 | 23.78 | 23.97 | 5,133 | +0.02(+0.09%) |
Apr 23, 2019 | 23.81 | 23.94 | 23.72 | 23.94 | 7,779 | +0.05(+0.19%) |
Apr 22, 2019 | 23.07 | 23.92 | 23.07 | 23.90 | 23,926 | +0.09(+0.38%) |
Apr 18, 2019 | 23.74 | 23.87 | 23.67 | 23.81 | 33,104 | -0.03(-0.14%) |
Apr 17, 2019 | 23.94 | 23.94 | 23.74 | 23.84 | 9,275 | +0.24(+1.00%) |
Apr 16, 2019 | 23.69 | 23.88 | 23.56 | 23.61 | 5,874 | -0.16(-0.69%) |
Apr 15, 2019 | 23.46 | 23.85 | 23.46 | 23.77 | 13,135 | +0.04(+0.18%) |
Apr 12, 2019 | 23.05 | 23.76 | 22.82 | 23.73 | 16,774 | +0.04(+0.17%) |
Apr 11, 2019 | 23.75 | 23.75 | 23.67 | 23.69 | 8,243 | -0.04(-0.17%) |
Apr 10, 2019 | 23.64 | 23.76 | 23.59 | 23.73 | 17,405 | +0.09(+0.38%) |
Apr 09, 2019 | 23.78 | 23.78 | 23.49 | 23.64 | 11,946 | -0.09(-0.38%) |
Apr 08, 2019 | 23.67 | 23.73 | 23.67 | 23.73 | 5,043 | +0.06(+0.24%) |
Apr 05, 2019 | 23.61 | 23.67 | 23.54 | 23.67 | 9,664 | +0.03(+0.12%) |
Apr 04, 2019 | 23.56 | 23.67 | 23.56 | 23.64 | 6,121 | -0.02(-0.08%) |
Apr 03, 2019 | 23.96 | 23.96 | 22.80 | 23.66 | 22,521 | -0.12(-0.51%) |
Apr 02, 2019 | 23.72 | 23.81 | 23.64 | 23.78 | 10,715 | +0.06(+0.27%) |
Apr 01, 2019 | 23.65 | 23.75 | 23.62 | 23.72 | 4,333 | +0.13(+0.57%) |
Mar 29, 2019 | 23.83 | 23.83 | 23.41 | 23.58 | 16,663 | -0.03(-0.11%) |
Mar 28, 2019 | 23.50 | 23.67 | 23.50 | 23.61 | 3,449 | +0.04(+0.17%) |
Mar 27, 2019 | 23.65 | 23.65 | 23.53 | 23.57 | 8,756 | +0.05(+0.19%) |
Mar 26, 2019 | 23.43 | 23.58 | 23.43 | 23.53 | 16,510 | +0.02(+0.11%) |
Mar 25, 2019 | 23.49 | 23.51 | 23.32 | 23.50 | 5,390 | -0.10(-0.43%) |
Mar 22, 2019 | 23.67 | 23.72 | 23.39 | 23.60 | 13,108 | -0.12(-0.49%) |
Mar 21, 2019 | 23.71 | 23.72 | 23.70 | 23.72 | 12,975 | +0.03(+0.11%) |
Mar 20, 2019 | 23.76 | 23.78 | 23.64 | 23.69 | 16,936 | +0.02(+0.08%) |
Mar 19, 2019 | 23.60 | 23.72 | 23.60 | 23.67 | 29,139 | -0.01(-0.05%) |
Mar 18, 2019 | 23.67 | 23.75 | 23.60 | 23.69 | 8,448 | +0.01(+0.05%) |
Mar 15, 2019 | 23.66 | 23.70 | 23.64 | 23.67 | 2,666 | +0.11(+0.46%) |
Mar 14, 2019 | 23.39 | 23.57 | 23.39 | 23.57 | 3,787 | +0.01(+0.04%) |
Mar 13, 2019 | 23.46 | 23.65 | 23.44 | 23.56 | 11,557 | +0.01(+0.06%) |
Mar 12, 2019 | 23.61 | 23.63 | 23.46 | 23.54 | 5,691 | +0.09(+0.38%) |
Mar 11, 2019 | 23.45 | 23.64 | 23.31 | 23.45 | 41,105 | +0.01(+0.03%) |
Mar 08, 2019 | 23.21 | 23.46 | 22.53 | 23.45 | 9,553 | -0.09(-0.38%) |
Mar 07, 2019 | 23.43 | 23.54 | 23.23 | 23.54 | 5,708 | +0.05(+0.22%) |
Mar 06, 2019 | 24.08 | 24.08 | 23.46 | 23.49 | 4,731 | -0.11(-0.46%) |
Mar 05, 2019 | 23.63 | 23.71 | 22.70 | 23.59 | 8,681 | +0.03(+0.11%) |
Mar 04, 2019 | 23.69 | 23.69 | 23.54 | 23.57 | 2,813 | -0.08(-0.32%) |
Mar 01, 2019 | 23.58 | 23.69 | 23.57 | 23.64 | 8,109 | +0.14(+0.61%) |
Feb 28, 2019 | 23.54 | 23.58 | 23.22 | 23.50 | 55,408 | -0.08(-0.34%) |
Feb 27, 2019 | 23.42 | 23.64 | 23.42 | 23.58 | 3,999 | +0.05(+0.21%) |
Feb 26, 2019 | 23.54 | 23.56 | 23.48 | 23.53 | 6,635 | -0.00(-0.02%) |
Feb 25, 2019 | 23.40 | 23.56 | 23.40 | 23.54 | 8,476 | +0.08(+0.35%) |
Feb 22, 2019 | 23.47 | 23.51 | 23.44 | 23.45 | 5,110 | +0.03(+0.13%) |
Feb 21, 2019 | 23.46 | 23.51 | 23.42 | 23.42 | 8,127 | +0.88(+3.91%) |
Feb 20, 2019 | 23.55 | 23.63 | 22.54 | 22.54 | 13,476 | -1.18(-4.97%) |
Feb 19, 2019 | 23.65 | 23.73 | 23.58 | 23.72 | 22,026 | +0.17(+0.73%) |
Feb 15, 2019 | 23.55 | 23.64 | 22.80 | 23.55 | 6,221 | +0.16(+0.69%) |
Feb 14, 2019 | 23.43 | 23.65 | 23.26 | 23.39 | 10,215 | -0.26(-1.10%) |
Feb 13, 2019 | 23.48 | 23.72 | 23.48 | 23.65 | 6,847 | +0.02(+0.08%) |
Feb 12, 2019 | 23.41 | 23.91 | 23.41 | 23.63 | 8,173 | +0.31(+1.31%) |
Feb 11, 2019 | 23.14 | 23.54 | 23.14 | 23.32 | 11,011 | +0.04(+0.15%) |
Feb 08, 2019 | 23.35 | 23.38 | 23.26 | 23.29 | 5,887 | -0.19(-0.81%) |
Feb 07, 2019 | 23.80 | 23.80 | 23.47 | 23.48 | 28,288 | -0.13(-0.53%) |
Feb 06, 2019 | 23.54 | 23.60 | 22.68 | 23.60 | 8,449 | +0.15(+0.65%) |
Feb 05, 2019 | 23.35 | 23.45 | 23.28 | 23.45 | 15,950 | +0.05(+0.20%) |
Feb 04, 2019 | 22.85 | 23.46 | 22.85 | 23.40 | 3,445 | +0.04(+0.19%) |