Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.02 | 24.08 | 23.94 | 24.05 | 4,918 | -0.01(-0.06%) |
Apr 29, 2019 | 24.15 | 24.15 | 23.97 | 24.07 | 5,345 | +0.04(+0.18%) |
Apr 26, 2019 | 24.13 | 24.13 | 24.02 | 24.02 | 14,951 | -0.04(-0.17%) |
Apr 25, 2019 | 23.93 | 24.09 | 23.72 | 24.06 | 2,261 | +0.02(+0.09%) |
Apr 24, 2019 | 23.85 | 24.12 | 23.85 | 24.04 | 5,117 | +0.02(+0.09%) |
Apr 23, 2019 | 23.88 | 24.02 | 23.79 | 24.02 | 7,756 | +0.05(+0.19%) |
Apr 22, 2019 | 23.14 | 23.99 | 23.14 | 23.97 | 23,854 | +0.09(+0.38%) |
Apr 18, 2019 | 23.81 | 23.94 | 23.74 | 23.88 | 33,004 | -0.03(-0.14%) |
Apr 17, 2019 | 24.01 | 24.01 | 23.81 | 23.92 | 9,248 | +0.24(+1.00%) |
Apr 16, 2019 | 23.76 | 23.96 | 23.63 | 23.68 | 5,856 | -0.17(-0.69%) |
Apr 15, 2019 | 23.53 | 23.93 | 23.53 | 23.84 | 13,095 | +0.04(+0.18%) |
Apr 12, 2019 | 23.12 | 23.84 | 22.89 | 23.80 | 16,723 | +0.04(+0.17%) |
Apr 11, 2019 | 23.83 | 23.83 | 23.75 | 23.76 | 8,219 | -0.04(-0.17%) |
Apr 10, 2019 | 23.71 | 23.83 | 23.66 | 23.80 | 17,353 | +0.09(+0.38%) |
Apr 09, 2019 | 23.85 | 23.86 | 23.56 | 23.71 | 11,910 | -0.09(-0.38%) |
Apr 08, 2019 | 23.75 | 23.81 | 23.75 | 23.80 | 5,028 | +0.06(+0.24%) |
Apr 05, 2019 | 23.68 | 23.75 | 23.61 | 23.74 | 9,635 | +0.03(+0.12%) |
Apr 04, 2019 | 23.63 | 23.75 | 23.63 | 23.71 | 6,102 | -0.02(-0.08%) |
Apr 03, 2019 | 24.04 | 24.04 | 22.87 | 23.73 | 22,453 | -0.12(-0.51%) |
Apr 02, 2019 | 23.79 | 23.88 | 23.71 | 23.85 | 10,683 | +0.06(+0.27%) |
Apr 01, 2019 | 23.72 | 23.82 | 23.69 | 23.79 | 4,320 | +0.14(+0.57%) |
Mar 29, 2019 | 23.90 | 23.90 | 23.48 | 23.66 | 16,613 | -0.03(-0.11%) |
Mar 28, 2019 | 23.57 | 23.74 | 23.57 | 23.68 | 3,438 | +0.04(+0.17%) |
Mar 27, 2019 | 23.72 | 23.72 | 23.60 | 23.64 | 8,729 | +0.05(+0.19%) |
Mar 26, 2019 | 23.50 | 23.66 | 23.50 | 23.60 | 16,460 | +0.03(+0.11%) |
Mar 25, 2019 | 23.56 | 23.59 | 23.39 | 23.57 | 5,373 | -0.10(-0.43%) |
Mar 22, 2019 | 23.75 | 23.80 | 23.46 | 23.67 | 13,069 | -0.12(-0.49%) |
Mar 21, 2019 | 23.78 | 23.79 | 23.77 | 23.79 | 12,936 | +0.03(+0.11%) |
Mar 20, 2019 | 23.83 | 23.85 | 23.71 | 23.76 | 16,885 | +0.02(+0.08%) |
Mar 19, 2019 | 23.67 | 23.80 | 23.67 | 23.75 | 29,052 | -0.01(-0.05%) |
Mar 18, 2019 | 23.75 | 23.82 | 23.67 | 23.76 | 8,422 | +0.01(+0.05%) |
Mar 15, 2019 | 23.73 | 23.77 | 23.71 | 23.75 | 2,658 | +0.11(+0.46%) |
Mar 14, 2019 | 23.46 | 23.64 | 23.46 | 23.64 | 3,775 | +0.01(+0.04%) |
Mar 13, 2019 | 23.53 | 23.72 | 23.51 | 23.63 | 11,522 | +0.01(+0.06%) |
Mar 12, 2019 | 23.68 | 23.70 | 23.53 | 23.62 | 5,673 | +0.09(+0.38%) |
Mar 11, 2019 | 23.52 | 23.71 | 23.39 | 23.53 | 40,981 | +0.01(+0.03%) |
Mar 08, 2019 | 23.28 | 23.53 | 22.60 | 23.52 | 9,524 | -0.09(-0.38%) |
Mar 07, 2019 | 23.50 | 23.61 | 23.30 | 23.61 | 5,691 | +0.05(+0.22%) |
Mar 06, 2019 | 24.15 | 24.15 | 23.53 | 23.56 | 4,717 | -0.11(-0.46%) |
Mar 05, 2019 | 23.70 | 23.78 | 22.77 | 23.66 | 8,655 | +0.03(+0.11%) |
Mar 04, 2019 | 23.76 | 23.76 | 23.61 | 23.64 | 2,805 | -0.08(-0.32%) |
Mar 01, 2019 | 23.65 | 23.76 | 23.64 | 23.71 | 8,085 | +0.14(+0.61%) |
Feb 28, 2019 | 23.61 | 23.66 | 23.29 | 23.57 | 55,241 | -0.08(-0.34%) |
Feb 27, 2019 | 23.49 | 23.71 | 23.49 | 23.65 | 3,987 | +0.05(+0.21%) |
Feb 26, 2019 | 23.61 | 23.63 | 23.55 | 23.60 | 6,615 | -0.00(-0.02%) |
Feb 25, 2019 | 23.48 | 23.63 | 23.48 | 23.61 | 8,450 | +0.08(+0.35%) |
Feb 22, 2019 | 23.54 | 23.58 | 23.51 | 23.52 | 5,094 | +0.03(+0.13%) |
Feb 21, 2019 | 23.53 | 23.58 | 23.49 | 23.49 | 8,102 | +0.88(+3.91%) |
Feb 20, 2019 | 23.62 | 23.70 | 22.61 | 22.61 | 13,435 | -1.18(-4.97%) |
Feb 19, 2019 | 23.72 | 23.80 | 23.65 | 23.79 | 21,960 | +0.17(+0.73%) |
Feb 15, 2019 | 23.63 | 23.71 | 22.87 | 23.62 | 6,202 | +0.16(+0.69%) |
Feb 14, 2019 | 23.50 | 23.72 | 23.33 | 23.46 | 10,185 | -0.26(-1.10%) |
Feb 13, 2019 | 23.55 | 23.79 | 23.55 | 23.72 | 6,826 | +0.02(+0.08%) |
Feb 12, 2019 | 23.48 | 23.98 | 23.48 | 23.70 | 8,149 | +0.31(+1.31%) |
Feb 11, 2019 | 23.21 | 23.61 | 23.21 | 23.39 | 10,978 | +0.04(+0.15%) |
Feb 08, 2019 | 23.42 | 23.45 | 23.33 | 23.36 | 5,869 | -0.19(-0.81%) |
Feb 07, 2019 | 23.87 | 23.87 | 23.54 | 23.55 | 28,203 | -0.13(-0.53%) |
Feb 06, 2019 | 23.61 | 23.67 | 22.75 | 23.67 | 8,424 | +0.15(+0.65%) |
Feb 05, 2019 | 23.42 | 23.52 | 23.35 | 23.52 | 15,902 | +0.05(+0.20%) |
Feb 04, 2019 | 22.92 | 23.53 | 22.92 | 23.47 | 3,435 | +0.04(+0.19%) |