Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.99 | 23.01 | 22.69 | 22.81 | 642,246 | -0.01(-0.04%) |
Apr 29, 2019 | 22.69 | 23.00 | 22.68 | 22.82 | 589,590 | +0.18(+0.79%) |
Apr 26, 2019 | 22.45 | 22.73 | 22.44 | 22.64 | 983,517 | +0.18(+0.82%) |
Apr 25, 2019 | 22.70 | 22.74 | 22.45 | 22.45 | 830,688 | -0.26(-1.14%) |
Apr 24, 2019 | 22.69 | 22.74 | 22.60 | 22.71 | 812,065 | +0.06(+0.24%) |
Apr 23, 2019 | 22.88 | 22.97 | 22.63 | 22.66 | 679,409 | -0.09(-0.41%) |
Apr 22, 2019 | 22.62 | 22.87 | 22.56 | 22.75 | 498,330 | +0.30(+1.32%) |
Apr 18, 2019 | 22.65 | 22.70 | 22.45 | 22.45 | 994,226 | -0.20(-0.90%) |
Apr 17, 2019 | 22.71 | 22.91 | 22.57 | 22.66 | 713,578 | -0.05(-0.20%) |
Apr 16, 2019 | 23.18 | 23.22 | 22.68 | 22.70 | 740,428 | -0.49(-2.11%) |
Apr 15, 2019 | 23.22 | 23.35 | 23.07 | 23.19 | 964,813 | -0.03(-0.12%) |
Apr 12, 2019 | 23.06 | 23.57 | 22.88 | 23.22 | 908,336 | +0.45(+1.99%) |
Apr 11, 2019 | 22.74 | 22.85 | 22.61 | 22.77 | 642,545 | +0.04(+0.16%) |
Apr 10, 2019 | 22.77 | 22.85 | 22.60 | 22.73 | 544,513 | +0.05(+0.20%) |
Apr 09, 2019 | 22.89 | 22.89 | 22.55 | 22.69 | 663,222 | -0.24(-1.05%) |
Apr 08, 2019 | 22.93 | 23.04 | 22.84 | 22.93 | 371,127 | -0.01(-0.04%) |
Apr 05, 2019 | 22.85 | 23.10 | 22.83 | 22.94 | 987,843 | +0.02(+0.08%) |
Apr 04, 2019 | 23.31 | 23.44 | 22.71 | 22.92 | 959,763 | -0.41(-1.74%) |
Apr 03, 2019 | 23.37 | 23.43 | 23.14 | 23.32 | 748,232 | -0.11(-0.47%) |
Apr 02, 2019 | 23.55 | 23.73 | 23.30 | 23.43 | 612,547 | -0.09(-0.39%) |
Apr 01, 2019 | 23.47 | 23.81 | 23.21 | 23.53 | 793,503 | +0.29(+1.23%) |
Mar 29, 2019 | 23.04 | 23.43 | 22.90 | 23.24 | 569,535 | +0.35(+1.53%) |
Mar 28, 2019 | 23.11 | 23.15 | 22.87 | 22.89 | 760,949 | -0.25(-1.08%) |
Mar 27, 2019 | 23.32 | 23.34 | 22.98 | 23.14 | 597,949 | -0.18(-0.79%) |
Mar 26, 2019 | 23.34 | 24.00 | 23.15 | 23.32 | 1,114,827 | +0.19(+0.84%) |
Mar 25, 2019 | 22.79 | 23.26 | 22.61 | 23.13 | 798,745 | +0.31(+1.38%) |
Mar 22, 2019 | 23.07 | 23.16 | 22.67 | 22.82 | 718,599 | -0.34(-1.48%) |
Mar 21, 2019 | 22.80 | 23.18 | 22.79 | 23.16 | 1,179,413 | +0.33(+1.46%) |
Mar 20, 2019 | 22.85 | 23.16 | 22.69 | 22.82 | 1,062,530 | -0.06(-0.28%) |
Mar 19, 2019 | 22.55 | 23.31 | 22.52 | 22.89 | 1,078,333 | +0.48(+2.15%) |
Mar 18, 2019 | 22.33 | 22.55 | 22.15 | 22.41 | 959,384 | +0.18(+0.79%) |
Mar 15, 2019 | 22.17 | 22.60 | 22.08 | 22.23 | 1,850,206 | +0.05(+0.21%) |
Mar 14, 2019 | 21.96 | 22.27 | 21.96 | 22.19 | 1,044,166 | +0.18(+0.80%) |
Mar 13, 2019 | 21.89 | 22.17 | 21.82 | 22.01 | 1,032,171 | +0.30(+1.36%) |
Mar 12, 2019 | 21.95 | 22.08 | 21.63 | 21.71 | 1,319,650 | -0.25(-1.14%) |
Mar 11, 2019 | 21.52 | 22.10 | 21.52 | 21.96 | 2,803,358 | +0.61(+2.86%) |
Mar 08, 2019 | 21.41 | 21.51 | 20.99 | 21.35 | 1,072,760 | -0.23(-1.07%) |
Mar 07, 2019 | 20.98 | 21.66 | 20.98 | 21.59 | 1,018,524 | +0.54(+2.55%) |
Mar 06, 2019 | 21.23 | 21.23 | 21.01 | 21.05 | 552,619 | -0.18(-0.83%) |
Mar 05, 2019 | 21.29 | 21.38 | 21.05 | 21.23 | 942,306 | -0.01(-0.04%) |
Mar 04, 2019 | 21.12 | 21.40 | 21.08 | 21.23 | 741,938 | +0.13(+0.61%) |
Mar 01, 2019 | 21.01 | 21.21 | 20.88 | 21.10 | 941,653 | +0.18(+0.88%) |
Feb 28, 2019 | 21.26 | 21.28 | 20.83 | 20.92 | 1,626,079 | -0.30(-1.39%) |
Feb 27, 2019 | 21.37 | 21.37 | 20.73 | 21.22 | 1,082,107 | -0.12(-0.56%) |
Feb 26, 2019 | 21.74 | 21.87 | 21.31 | 21.34 | 770,304 | -0.39(-1.79%) |
Feb 25, 2019 | 21.61 | 21.81 | 21.50 | 21.72 | 848,962 | +0.10(+0.47%) |
Feb 22, 2019 | 21.70 | 21.85 | 21.57 | 21.62 | 685,497 | +0.14(+0.65%) |
Feb 21, 2019 | 21.63 | 21.76 | 21.38 | 21.48 | 844,782 | -0.33(-1.53%) |
Feb 20, 2019 | 21.76 | 22.07 | 21.69 | 21.82 | 887,701 | -0.11(-0.51%) |
Feb 19, 2019 | 21.49 | 22.26 | 21.49 | 21.93 | 1,207,173 | +0.40(+1.85%) |
Feb 15, 2019 | 21.77 | 22.08 | 21.43 | 21.53 | 1,059,887 | -0.08(-0.38%) |
Feb 14, 2019 | 21.23 | 21.71 | 21.03 | 21.61 | 1,989,192 | +0.45(+2.14%) |
Feb 13, 2019 | 21.30 | 21.37 | 21.03 | 21.16 | 1,292,802 | -0.03(-0.13%) |
Feb 12, 2019 | 21.16 | 21.32 | 20.68 | 21.19 | 999,019 | +0.25(+1.19%) |
Feb 11, 2019 | 21.28 | 21.28 | 20.65 | 20.94 | 760,422 | -0.25(-1.18%) |
Feb 08, 2019 | 21.23 | 21.38 | 20.74 | 21.19 | 750,618 | -0.12(-0.56%) |
Feb 07, 2019 | 21.56 | 21.71 | 21.24 | 21.31 | 1,092,937 | -0.35(-1.62%) |
Feb 06, 2019 | 21.95 | 22.10 | 21.61 | 21.66 | 1,037,236 | -0.37(-1.68%) |
Feb 05, 2019 | 21.78 | 22.35 | 21.69 | 22.03 | 917,107 | +0.12(+0.55%) |
Feb 04, 2019 | 21.35 | 21.91 | 21.08 | 21.91 | 1,685,777 | +0.55(+2.60%) |