Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.37 | 23.68 | 23.29 | 23.60 | 9,033,026 | +0.27(+1.17%) |
Apr 29, 2019 | 23.43 | 23.46 | 23.22 | 23.33 | 2,744,574 | -0.19(-0.79%) |
Apr 26, 2019 | 23.59 | 23.70 | 23.45 | 23.52 | 2,244,920 | +0.03(+0.14%) |
Apr 25, 2019 | 23.10 | 23.51 | 23.02 | 23.49 | 3,133,480 | +0.28(+1.20%) |
Apr 24, 2019 | 23.06 | 23.29 | 23.00 | 23.21 | 2,665,433 | +0.18(+0.77%) |
Apr 23, 2019 | 23.09 | 23.17 | 22.84 | 23.03 | 4,078,915 | -0.01(-0.04%) |
Apr 22, 2019 | 23.10 | 23.17 | 22.87 | 23.04 | 2,450,570 | -0.21(-0.91%) |
Apr 18, 2019 | 23.28 | 23.42 | 23.24 | 23.25 | 2,227,139 | -0.03(-0.11%) |
Apr 17, 2019 | 23.33 | 23.39 | 23.16 | 23.27 | 2,558,769 | -0.01(-0.04%) |
Apr 16, 2019 | 23.58 | 23.66 | 23.20 | 23.28 | 2,977,093 | -0.32(-1.36%) |
Apr 15, 2019 | 23.74 | 23.80 | 23.56 | 23.60 | 2,419,741 | -0.08(-0.32%) |
Apr 12, 2019 | 23.68 | 23.69 | 23.49 | 23.68 | 2,437,074 | +0.03(+0.11%) |
Apr 11, 2019 | 23.53 | 23.67 | 23.46 | 23.65 | 2,418,920 | +0.14(+0.61%) |
Apr 10, 2019 | 23.67 | 23.78 | 23.43 | 23.51 | 2,579,792 | -0.08(-0.32%) |
Apr 09, 2019 | 23.65 | 23.75 | 23.56 | 23.59 | 2,105,356 | -0.04(-0.18%) |
Apr 08, 2019 | 23.87 | 23.93 | 23.59 | 23.63 | 3,185,847 | -0.21(-0.88%) |
Apr 05, 2019 | 23.58 | 23.86 | 23.53 | 23.84 | 2,927,594 | +0.30(+1.25%) |
Apr 04, 2019 | 23.77 | 23.78 | 23.43 | 23.54 | 1,996,538 | -0.14(-0.57%) |
Apr 03, 2019 | 23.74 | 23.82 | 23.54 | 23.68 | 2,501,079 | -0.13(-0.53%) |
Apr 02, 2019 | 23.89 | 23.92 | 23.67 | 23.81 | 2,507,481 | +0.03(+0.14%) |
Apr 01, 2019 | 23.89 | 24.19 | 23.73 | 23.77 | 3,494,346 | -0.40(-1.67%) |
Mar 29, 2019 | 24.08 | 24.28 | 23.99 | 24.18 | 4,438,986 | +0.10(+0.42%) |
Mar 28, 2019 | 24.19 | 24.30 | 23.94 | 24.08 | 3,802,434 | -0.12(-0.49%) |
Mar 27, 2019 | 24.31 | 24.34 | 23.97 | 24.19 | 2,067,971 | -0.12(-0.49%) |
Mar 26, 2019 | 24.15 | 24.31 | 24.06 | 24.31 | 2,076,517 | +0.15(+0.63%) |
Mar 25, 2019 | 24.12 | 24.26 | 24.05 | 24.16 | 2,104,796 | +0.03(+0.10%) |
Mar 22, 2019 | 24.02 | 24.30 | 23.89 | 24.14 | 3,066,405 | +0.17(+0.70%) |
Mar 21, 2019 | 23.56 | 23.97 | 23.49 | 23.97 | 2,930,501 | +0.39(+1.65%) |
Mar 20, 2019 | 23.51 | 23.70 | 23.36 | 23.58 | 2,416,739 | +0.13(+0.54%) |
Mar 19, 2019 | 23.64 | 23.75 | 23.39 | 23.45 | 2,231,085 | -0.21(-0.89%) |
Mar 18, 2019 | 23.54 | 23.70 | 23.54 | 23.66 | 2,580,996 | +0.14(+0.57%) |
Mar 15, 2019 | 23.43 | 23.60 | 23.41 | 23.53 | 7,430,237 | +0.02(+0.07%) |
Mar 14, 2019 | 23.59 | 23.68 | 23.48 | 23.51 | 3,396,033 | -0.09(-0.39%) |
Mar 13, 2019 | 23.63 | 23.73 | 23.58 | 23.60 | 2,021,947 | -0.02(-0.07%) |
Mar 12, 2019 | 23.46 | 23.67 | 23.42 | 23.62 | 2,465,036 | +0.19(+0.79%) |
Mar 11, 2019 | 23.13 | 23.44 | 23.13 | 23.43 | 3,673,541 | +0.30(+1.31%) |
Mar 08, 2019 | 23.06 | 23.15 | 22.84 | 23.13 | 2,588,094 | +0.13(+0.59%) |
Mar 07, 2019 | 22.90 | 23.12 | 22.90 | 23.00 | 2,628,137 | +0.16(+0.70%) |
Mar 06, 2019 | 22.74 | 22.91 | 22.63 | 22.84 | 3,158,894 | +0.13(+0.59%) |
Mar 05, 2019 | 22.74 | 22.80 | 22.63 | 22.70 | 2,760,199 | -0.04(-0.19%) |
Mar 04, 2019 | 22.74 | 22.85 | 22.55 | 22.74 | 2,852,002 | +0.04(+0.19%) |
Mar 01, 2019 | 22.69 | 22.75 | 22.36 | 22.70 | 2,905,783 | -0.06(-0.26%) |
Feb 28, 2019 | 22.73 | 22.97 | 22.67 | 22.76 | 3,966,980 | +0.03(+0.15%) |
Feb 27, 2019 | 22.46 | 22.84 | 22.43 | 22.73 | 4,901,980 | +0.17(+0.75%) |
Feb 26, 2019 | 22.38 | 22.67 | 22.30 | 22.56 | 3,833,188 | +0.24(+1.06%) |
Feb 25, 2019 | 22.43 | 22.48 | 22.17 | 22.32 | 3,896,199 | -0.15(-0.68%) |
Feb 22, 2019 | 22.30 | 22.55 | 22.23 | 22.47 | 4,407,928 | +0.17(+0.76%) |
Feb 21, 2019 | 22.04 | 22.36 | 21.87 | 22.30 | 5,510,049 | +0.14(+0.61%) |
Feb 20, 2019 | 22.61 | 22.61 | 22.06 | 22.17 | 5,847,396 | -0.56(-2.45%) |
Feb 19, 2019 | 22.79 | 22.92 | 22.27 | 22.73 | 7,279,030 | -0.12(-0.52%) |
Feb 15, 2019 | 22.70 | 22.86 | 22.65 | 22.84 | 8,386,266 | +0.25(+1.12%) |
Feb 14, 2019 | 22.69 | 22.75 | 22.46 | 22.59 | 2,841,661 | +0.01(+0.04%) |
Feb 13, 2019 | 22.51 | 22.64 | 22.45 | 22.58 | 5,017,472 | -0.01(-0.04%) |
Feb 12, 2019 | 22.43 | 22.74 | 22.29 | 22.59 | 4,221,425 | +0.23(+1.02%) |
Feb 11, 2019 | 22.37 | 22.49 | 22.22 | 22.36 | 3,230,905 | -0.06(-0.26%) |
Feb 08, 2019 | 22.30 | 22.44 | 22.22 | 22.42 | 3,225,842 | +0.14(+0.64%) |
Feb 07, 2019 | 22.05 | 22.30 | 21.95 | 22.28 | 2,930,614 | +0.25(+1.14%) |
Feb 06, 2019 | 22.03 | 22.17 | 21.94 | 22.03 | 3,603,996 | -0.08(-0.34%) |
Feb 05, 2019 | 21.91 | 22.14 | 21.79 | 22.10 | 4,196,572 | +0.14(+0.65%) |
Feb 04, 2019 | 22.29 | 22.29 | 21.79 | 21.96 | 4,763,381 | -0.47(-2.09%) |