Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.15 | 22.32 | 22.05 | 22.29 | 437,460 | +0.16(+0.72%) |
Apr 29, 2019 | 22.32 | 22.36 | 22.10 | 22.13 | 8,677,878 | -0.22(-0.98%) |
Apr 26, 2019 | 22.32 | 22.38 | 22.22 | 22.35 | 350,395 | +0.11(+0.49%) |
Apr 25, 2019 | 22.14 | 22.26 | 22.07 | 22.24 | 178,475 | +0.02(+0.08%) |
Apr 24, 2019 | 22.11 | 22.27 | 22.11 | 22.22 | 1,437,953 | +0.19(+0.88%) |
Apr 23, 2019 | 21.89 | 22.07 | 21.85 | 22.03 | 621,985 | +0.13(+0.61%) |
Apr 22, 2019 | 22.07 | 22.07 | 21.73 | 21.90 | 219,489 | -0.18(-0.80%) |
Apr 18, 2019 | 21.96 | 22.13 | 21.92 | 22.07 | 221,690 | +0.10(+0.46%) |
Apr 17, 2019 | 22.16 | 22.16 | 21.90 | 21.97 | 279,049 | -0.21(-0.95%) |
Apr 16, 2019 | 22.54 | 22.54 | 22.10 | 22.18 | 208,122 | -0.34(-1.53%) |
Apr 15, 2019 | 22.61 | 22.61 | 22.47 | 22.53 | 187,532 | -0.11(-0.48%) |
Apr 12, 2019 | 22.55 | 22.64 | 22.44 | 22.64 | 113,464 | +0.14(+0.63%) |
Apr 11, 2019 | 22.55 | 22.64 | 22.45 | 22.49 | 238,917 | -0.03(-0.11%) |
Apr 10, 2019 | 22.38 | 22.56 | 22.38 | 22.52 | 158,388 | +0.24(+1.09%) |
Apr 09, 2019 | 22.41 | 22.43 | 22.27 | 22.27 | 382,151 | -0.18(-0.82%) |
Apr 08, 2019 | 22.53 | 22.53 | 22.39 | 22.46 | 493,221 | -0.03(-0.15%) |
Apr 05, 2019 | 22.44 | 22.53 | 22.38 | 22.49 | 149,182 | +0.03(+0.11%) |
Apr 04, 2019 | 22.51 | 22.55 | 22.40 | 22.47 | 267,244 | -0.08(-0.33%) |
Apr 03, 2019 | 22.56 | 22.62 | 22.46 | 22.54 | 277,437 | -0.01(-0.04%) |
Apr 02, 2019 | 22.44 | 22.55 | 22.30 | 22.55 | 360,538 | +0.08(+0.37%) |
Apr 01, 2019 | 22.43 | 22.47 | 22.26 | 22.47 | 349,243 | +0.03(+0.11%) |
Mar 29, 2019 | 22.53 | 22.53 | 22.38 | 22.44 | 280,149 | -0.04(-0.19%) |
Mar 28, 2019 | 22.35 | 22.49 | 22.32 | 22.48 | 555,316 | +0.13(+0.56%) |
Mar 27, 2019 | 22.41 | 22.41 | 22.23 | 22.36 | 225,535 | +0.00(+0.00%) |
Mar 26, 2019 | 22.26 | 22.38 | 22.25 | 22.36 | 174,398 | +0.18(+0.80%) |
Mar 25, 2019 | 22.16 | 22.25 | 22.09 | 22.18 | 328,369 | +0.03(+0.11%) |
Mar 22, 2019 | 22.25 | 22.36 | 22.13 | 22.16 | 134,419 | -0.16(-0.72%) |
Mar 21, 2019 | 22.00 | 22.32 | 21.99 | 22.32 | 2,547,628 | +0.26(+1.18%) |
Mar 20, 2019 | 21.96 | 22.16 | 21.84 | 22.06 | 330,256 | +0.06(+0.28%) |
Mar 19, 2019 | 22.06 | 22.07 | 21.91 | 21.99 | 728,430 | -0.03(-0.15%) |
Mar 18, 2019 | 22.11 | 22.16 | 21.94 | 22.03 | 316,804 | -0.07(-0.30%) |
Mar 15, 2019 | 22.16 | 22.17 | 22.07 | 22.09 | 197,111 | -0.01(-0.04%) |
Mar 14, 2019 | 22.10 | 22.14 | 22.04 | 22.10 | 1,873,927 | +0.03(+0.11%) |
Mar 13, 2019 | 22.02 | 22.13 | 22.02 | 22.08 | 123,560 | +0.12(+0.57%) |
Mar 12, 2019 | 21.92 | 22.03 | 21.92 | 21.95 | 201,252 | +0.01(+0.04%) |
Mar 11, 2019 | 21.70 | 21.94 | 21.70 | 21.94 | 574,908 | +0.25(+1.15%) |
Mar 08, 2019 | 21.59 | 21.73 | 21.59 | 21.69 | 179,552 | +0.10(+0.46%) |
Mar 07, 2019 | 21.71 | 21.80 | 21.59 | 21.59 | 157,419 | -0.10(-0.46%) |
Mar 06, 2019 | 21.79 | 21.81 | 21.68 | 21.69 | 117,444 | -0.12(-0.53%) |
Mar 05, 2019 | 21.71 | 21.85 | 21.70 | 21.81 | 171,938 | +0.14(+0.65%) |
Mar 04, 2019 | 21.70 | 21.73 | 21.53 | 21.67 | 356,867 | +0.02(+0.12%) |
Mar 01, 2019 | 21.79 | 21.79 | 21.49 | 21.64 | 223,929 | -0.12(-0.53%) |
Feb 28, 2019 | 21.71 | 21.93 | 21.67 | 21.76 | 497,757 | +0.02(+0.11%) |
Feb 27, 2019 | 21.77 | 21.78 | 21.61 | 21.74 | 222,980 | -0.10(-0.46%) |
Feb 26, 2019 | 21.84 | 21.92 | 21.78 | 21.84 | 188,021 | +0.05(+0.23%) |
Feb 25, 2019 | 21.94 | 21.95 | 21.79 | 21.79 | 676,676 | -0.13(-0.61%) |
Feb 22, 2019 | 21.83 | 21.98 | 21.79 | 21.92 | 139,625 | +0.14(+0.65%) |
Feb 21, 2019 | 21.68 | 21.78 | 21.61 | 21.78 | 123,267 | +0.02(+0.08%) |
Feb 20, 2019 | 21.84 | 21.84 | 21.65 | 21.76 | 155,948 | -0.12(-0.53%) |
Feb 19, 2019 | 21.84 | 21.90 | 21.82 | 21.88 | 896,202 | +0.00(+0.00%) |
Feb 15, 2019 | 21.77 | 21.88 | 21.75 | 21.88 | 155,860 | +0.16(+0.73%) |
Feb 14, 2019 | 21.70 | 21.77 | 21.63 | 21.72 | 361,943 | -0.02(-0.08%) |
Feb 13, 2019 | 21.69 | 21.74 | 21.60 | 21.74 | 123,003 | +0.02(+0.11%) |
Feb 12, 2019 | 21.85 | 21.86 | 21.64 | 21.71 | 406,171 | -0.16(-0.72%) |
Feb 11, 2019 | 21.81 | 21.89 | 21.79 | 21.87 | 399,777 | +0.02(+0.08%) |
Feb 08, 2019 | 21.80 | 21.87 | 21.70 | 21.85 | 122,187 | +0.04(+0.19%) |
Feb 07, 2019 | 21.64 | 21.82 | 21.56 | 21.81 | 210,413 | +0.10(+0.46%) |
Feb 06, 2019 | 21.83 | 21.85 | 21.64 | 21.71 | 189,397 | -0.18(-0.84%) |
Feb 05, 2019 | 21.74 | 21.89 | 21.62 | 21.89 | 823,568 | +0.17(+0.80%) |
Feb 04, 2019 | 21.58 | 21.72 | 21.44 | 21.72 | 273,325 | +0.12(+0.58%) |