Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.02 | 23.10 | 22.99 | 23.07 | 48,430 | +0.02(+0.09%) |
Apr 29, 2019 | 23.05 | 23.05 | 23.01 | 23.05 | 9,185 | +0.04(+0.17%) |
Apr 26, 2019 | 23.00 | 23.04 | 22.98 | 23.01 | 8,700 | +0.01(+0.04%) |
Apr 25, 2019 | 22.81 | 23.00 | 22.81 | 23.00 | 13,354 | +0.04(+0.17%) |
Apr 24, 2019 | 23.11 | 23.19 | 22.96 | 22.96 | 13,609 | -0.27(-1.16%) |
Apr 23, 2019 | 23.30 | 23.30 | 23.19 | 23.23 | 10,274 | -0.03(-0.13%) |
Apr 22, 2019 | 23.32 | 23.36 | 23.24 | 23.26 | 11,916 | -0.02(-0.09%) |
Apr 18, 2019 | 23.37 | 23.37 | 23.21 | 23.28 | 11,600 | -0.09(-0.39%) |
Apr 17, 2019 | 23.58 | 23.58 | 23.37 | 23.37 | 13,153 | -0.02(-0.09%) |
Apr 16, 2019 | 23.38 | 23.42 | 23.30 | 23.39 | 24,295 | +0.07(+0.30%) |
Apr 15, 2019 | 23.44 | 23.44 | 23.29 | 23.32 | 27,457 | -0.02(-0.09%) |
Apr 12, 2019 | 23.27 | 23.40 | 23.27 | 23.34 | 21,800 | +0.13(+0.56%) |
Apr 11, 2019 | 23.33 | 23.34 | 23.18 | 23.21 | 7,445 | -0.22(-0.94%) |
Apr 10, 2019 | 23.33 | 23.44 | 23.27 | 23.43 | 39,710 | +0.21(+0.90%) |
Apr 09, 2019 | 23.25 | 23.28 | 23.18 | 23.22 | 33,781 | -0.03(-0.13%) |
Apr 08, 2019 | 23.18 | 23.26 | 23.18 | 23.25 | 11,195 | +0.07(+0.30%) |
Apr 05, 2019 | 23.13 | 23.18 | 23.08 | 23.18 | 8,200 | +0.12(+0.52%) |
Apr 04, 2019 | 23.03 | 23.06 | 23.03 | 23.06 | 16,450 | +0.04(+0.17%) |
Apr 03, 2019 | 23.07 | 23.16 | 22.99 | 23.02 | 22,092 | +0.13(+0.57%) |
Apr 02, 2019 | 22.95 | 22.99 | 22.81 | 22.89 | 7,908 | -0.02(-0.09%) |
Apr 01, 2019 | 22.93 | 22.97 | 22.82 | 22.91 | 18,585 | +0.28(+1.24%) |
Mar 29, 2019 | 22.67 | 22.78 | 22.61 | 22.63 | 15,500 | +0.11(+0.49%) |
Mar 28, 2019 | 22.50 | 22.57 | 22.40 | 22.52 | 14,830 | -0.01(-0.04%) |
Mar 27, 2019 | 22.69 | 22.69 | 22.43 | 22.53 | 18,536 | -0.19(-0.84%) |
Mar 26, 2019 | 22.73 | 22.80 | 22.70 | 22.72 | 6,025 | +0.14(+0.62%) |
Mar 25, 2019 | 22.56 | 22.68 | 22.56 | 22.58 | 10,078 | -0.12(-0.53%) |
Mar 22, 2019 | 23.00 | 23.02 | 22.70 | 22.70 | 8,600 | -0.69(-2.95%) |
Mar 21, 2019 | 23.33 | 23.39 | 23.25 | 23.39 | 11,185 | -0.09(-0.36%) |
Mar 20, 2019 | 23.33 | 23.50 | 23.23 | 23.48 | 8,744 | +0.12(+0.54%) |
Mar 19, 2019 | 23.46 | 23.46 | 23.35 | 23.35 | 20,107 | -0.01(-0.04%) |
Mar 18, 2019 | 23.23 | 23.37 | 23.23 | 23.36 | 11,980 | +0.18(+0.78%) |
Mar 15, 2019 | 23.12 | 23.18 | 23.11 | 23.18 | 9,700 | +0.21(+0.91%) |
Mar 14, 2019 | 23.01 | 23.02 | 22.95 | 22.97 | 72,783 | -0.07(-0.30%) |
Mar 13, 2019 | 22.83 | 23.04 | 22.82 | 23.04 | 23,659 | +0.30(+1.32%) |
Mar 12, 2019 | 22.72 | 22.79 | 22.72 | 22.74 | 10,678 | +0.07(+0.31%) |
Mar 11, 2019 | 22.48 | 22.67 | 22.48 | 22.67 | 18,431 | +0.23(+1.02%) |
Mar 08, 2019 | 22.46 | 22.49 | 22.41 | 22.44 | 14,200 | -0.06(-0.27%) |
Mar 07, 2019 | 22.71 | 22.82 | 22.48 | 22.50 | 24,584 | -0.34(-1.49%) |
Mar 06, 2019 | 22.91 | 22.99 | 22.80 | 22.84 | 21,684 | -0.04(-0.17%) |
Mar 05, 2019 | 22.85 | 22.91 | 22.81 | 22.88 | 11,582 | -0.01(-0.04%) |
Mar 04, 2019 | 22.98 | 22.98 | 22.76 | 22.89 | 35,100 | +0.00(+0.00%) |
Mar 01, 2019 | 22.94 | 23.03 | 22.86 | 22.89 | 22,400 | -0.04(-0.17%) |
Feb 28, 2019 | 23.03 | 23.03 | 22.91 | 22.93 | 30,928 | -0.06(-0.26%) |
Feb 27, 2019 | 23.12 | 23.12 | 22.98 | 22.99 | 5,308 | -0.13(-0.56%) |
Feb 26, 2019 | 22.98 | 23.16 | 22.98 | 23.12 | 14,947 | +0.07(+0.30%) |
Feb 25, 2019 | 23.05 | 23.11 | 23.00 | 23.05 | 28,189 | +0.14(+0.61%) |
Feb 22, 2019 | 22.97 | 22.98 | 22.91 | 22.91 | 13,900 | +0.09(+0.39%) |
Feb 21, 2019 | 22.89 | 22.89 | 22.77 | 22.82 | 28,549 | -0.08(-0.35%) |
Feb 20, 2019 | 22.92 | 23.04 | 22.88 | 22.90 | 18,461 | +0.06(+0.26%) |
Feb 19, 2019 | 22.74 | 22.91 | 22.74 | 22.84 | 39,416 | +0.05(+0.22%) |
Feb 15, 2019 | 22.69 | 22.79 | 22.66 | 22.79 | 8,900 | +0.20(+0.91%) |
Feb 14, 2019 | 22.52 | 22.64 | 22.45 | 22.59 | 42,575 | +0.05(+0.20%) |
Feb 13, 2019 | 22.70 | 22.70 | 22.53 | 22.54 | 18,228 | -0.19(-0.84%) |
Feb 12, 2019 | 22.64 | 22.77 | 22.64 | 22.73 | 17,232 | +0.25(+1.11%) |
Feb 11, 2019 | 22.54 | 22.59 | 22.45 | 22.48 | 21,138 | -0.05(-0.22%) |
Feb 08, 2019 | 22.56 | 22.62 | 22.45 | 22.53 | 24,700 | -0.05(-0.22%) |
Feb 07, 2019 | 22.71 | 22.74 | 22.57 | 22.58 | 17,206 | -0.36(-1.55%) |
Feb 06, 2019 | 23.12 | 23.12 | 22.93 | 22.93 | 38,972 | -0.20(-0.84%) |
Feb 05, 2019 | 23.05 | 23.21 | 23.05 | 23.13 | 27,755 | +0.08(+0.35%) |
Feb 04, 2019 | 23.02 | 23.07 | 22.95 | 23.05 | 8,279 | +0.04(+0.17%) |