Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.71 | 23.72 | 23.48 | 23.63 | 10,977 | -0.04(-0.18%) |
Apr 29, 2019 | 23.68 | 23.68 | 23.64 | 23.67 | 4,855 | +0.08(+0.33%) |
Apr 26, 2019 | 23.43 | 23.60 | 23.43 | 23.60 | 2,045 | +0.19(+0.79%) |
Apr 25, 2019 | 23.41 | 23.42 | 23.32 | 23.41 | 2,646 | -0.12(-0.49%) |
Apr 24, 2019 | 23.49 | 23.59 | 23.49 | 23.53 | 3,635 | +0.08(+0.36%) |
Apr 23, 2019 | 23.29 | 23.49 | 23.23 | 23.44 | 10,542 | +0.02(+0.10%) |
Apr 22, 2019 | 23.25 | 23.42 | 23.08 | 23.42 | 8,691 | +0.18(+0.76%) |
Apr 18, 2019 | 23.46 | 23.46 | 23.23 | 23.24 | 1,291 | +0.01(+0.02%) |
Apr 17, 2019 | 23.58 | 23.58 | 23.22 | 23.24 | 10,885 | -0.18(-0.76%) |
Apr 16, 2019 | 23.53 | 23.53 | 23.40 | 23.42 | 8,480 | +0.02(+0.07%) |
Apr 15, 2019 | 23.50 | 23.50 | 23.37 | 23.40 | 21,039 | -0.05(-0.20%) |
Apr 12, 2019 | 23.36 | 23.45 | 23.36 | 23.45 | 16,039 | +0.10(+0.42%) |
Apr 11, 2019 | 23.36 | 23.39 | 23.30 | 23.35 | 8,988 | +0.01(+0.03%) |
Apr 10, 2019 | 23.20 | 23.35 | 23.16 | 23.34 | 8,539 | +0.24(+1.04%) |
Apr 09, 2019 | 23.34 | 23.34 | 23.10 | 23.10 | 8,813 | -0.22(-0.94%) |
Apr 08, 2019 | 23.35 | 23.35 | 23.21 | 23.32 | 25,601 | -0.03(-0.14%) |
Apr 05, 2019 | 23.27 | 23.37 | 23.27 | 23.35 | 10,226 | +0.15(+0.67%) |
Apr 04, 2019 | 23.17 | 23.20 | 23.11 | 23.20 | 5,081 | +0.07(+0.32%) |
Apr 03, 2019 | 23.15 | 23.22 | 23.07 | 23.12 | 11,899 | -0.03(-0.12%) |
Apr 02, 2019 | 23.19 | 23.19 | 22.97 | 23.15 | 6,492 | +0.05(+0.21%) |
Apr 01, 2019 | 23.03 | 23.10 | 22.96 | 23.10 | 10,546 | +0.23(+1.00%) |
Mar 29, 2019 | 22.92 | 22.92 | 22.85 | 22.87 | 3,660 | +0.08(+0.34%) |
Mar 28, 2019 | 23.01 | 23.01 | 22.64 | 22.80 | 4,363 | +0.18(+0.80%) |
Mar 27, 2019 | 22.77 | 22.77 | 22.44 | 22.61 | 23,934 | -0.00(-0.02%) |
Mar 26, 2019 | 22.73 | 22.73 | 22.56 | 22.62 | 2,847 | +0.16(+0.73%) |
Mar 25, 2019 | 22.49 | 22.50 | 22.29 | 22.46 | 4,919 | +0.05(+0.21%) |
Mar 22, 2019 | 23.09 | 23.09 | 22.41 | 22.41 | 9,150 | -0.55(-2.40%) |
Mar 21, 2019 | 22.78 | 23.02 | 22.78 | 22.96 | 3,613 | +0.28(+1.25%) |
Mar 20, 2019 | 22.94 | 22.94 | 22.60 | 22.68 | 4,969 | -0.15(-0.67%) |
Mar 19, 2019 | 23.15 | 23.15 | 22.83 | 22.83 | 4,384 | -0.12(-0.51%) |
Mar 18, 2019 | 23.08 | 23.08 | 22.86 | 22.95 | 5,286 | +0.12(+0.51%) |
Mar 15, 2019 | 22.85 | 22.95 | 22.83 | 22.83 | 3,660 | +0.01(+0.05%) |
Mar 14, 2019 | 22.82 | 22.85 | 22.82 | 22.82 | 2,321 | -0.04(-0.18%) |
Mar 13, 2019 | 22.84 | 22.91 | 22.84 | 22.86 | 9,573 | +0.10(+0.45%) |
Mar 12, 2019 | 23.25 | 23.25 | 22.71 | 22.76 | 8,157 | +0.03(+0.12%) |
Mar 11, 2019 | 22.69 | 22.73 | 22.53 | 22.73 | 4,526 | +0.20(+0.89%) |
Mar 08, 2019 | 22.65 | 22.65 | 22.43 | 22.53 | 4,210 | +0.02(+0.07%) |
Mar 07, 2019 | 22.60 | 22.63 | 22.49 | 22.51 | 4,896 | -0.15(-0.65%) |
Mar 06, 2019 | 23.16 | 23.16 | 22.66 | 22.66 | 10,298 | -0.33(-1.45%) |
Mar 05, 2019 | 23.09 | 23.11 | 22.98 | 22.99 | 14,636 | -0.02(-0.07%) |
Mar 04, 2019 | 23.62 | 23.81 | 22.93 | 23.01 | 20,102 | -0.18(-0.80%) |
Mar 01, 2019 | 23.19 | 23.22 | 23.07 | 23.19 | 5,721 | +0.12(+0.52%) |