Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.74 | 23.00 | 22.52 | 23.00 | 8,111 | +0.32(+1.41%) |
Apr 29, 2019 | 22.66 | 22.75 | 22.56 | 22.68 | 5,976 | +0.00(+0.00%) |
Apr 26, 2019 | 22.46 | 22.68 | 22.34 | 22.68 | 8,500 | +0.13(+0.58%) |
Apr 25, 2019 | 22.85 | 22.93 | 22.43 | 22.55 | 13,774 | -0.44(-1.91%) |
Apr 24, 2019 | 23.07 | 23.07 | 22.95 | 22.99 | 7,633 | +0.03(+0.13%) |
Apr 23, 2019 | 22.90 | 23.10 | 22.86 | 22.96 | 13,274 | +0.06(+0.26%) |
Apr 22, 2019 | 22.89 | 23.23 | 22.88 | 22.90 | 8,989 | +0.01(+0.04%) |
Apr 18, 2019 | 23.06 | 23.28 | 22.89 | 22.89 | 11,600 | -0.29(-1.23%) |
Apr 17, 2019 | 23.22 | 23.53 | 23.02 | 23.18 | 10,358 | +0.11(+0.46%) |
Apr 16, 2019 | 23.09 | 23.73 | 23.00 | 23.07 | 22,182 | +0.12(+0.52%) |
Apr 15, 2019 | 22.95 | 23.31 | 22.90 | 22.95 | 28,686 | +0.14(+0.61%) |
Apr 12, 2019 | 22.83 | 22.93 | 22.80 | 22.81 | 9,500 | +0.10(+0.44%) |
Apr 11, 2019 | 22.78 | 23.00 | 22.65 | 22.71 | 13,514 | +0.04(+0.20%) |
Apr 10, 2019 | 22.80 | 22.80 | 22.57 | 22.67 | 25,238 | +0.09(+0.40%) |
Apr 09, 2019 | 22.70 | 22.70 | 22.39 | 22.57 | 19,270 | -0.11(-0.48%) |
Apr 08, 2019 | 22.73 | 22.86 | 22.65 | 22.68 | 1,795 | -0.13(-0.56%) |
Apr 05, 2019 | 22.72 | 22.81 | 22.68 | 22.81 | 800 | +0.20(+0.89%) |
Apr 04, 2019 | 22.71 | 22.89 | 22.52 | 22.61 | 2,287 | -0.11(-0.50%) |
Apr 03, 2019 | 22.62 | 22.94 | 22.39 | 22.72 | 2,766 | +0.34(+1.53%) |
Apr 02, 2019 | 22.46 | 22.53 | 22.18 | 22.38 | 3,987 | -0.18(-0.81%) |
Apr 01, 2019 | 22.22 | 22.70 | 22.22 | 22.56 | 4,500 | +0.41(+1.84%) |
Mar 29, 2019 | 21.84 | 22.15 | 21.71 | 22.15 | 8,800 | +0.61(+2.85%) |
Mar 28, 2019 | 21.41 | 21.54 | 21.35 | 21.54 | 5,465 | +0.11(+0.54%) |
Mar 27, 2019 | 21.65 | 21.75 | 21.26 | 21.43 | 3,145 | -0.22(-1.02%) |
Mar 26, 2019 | 21.61 | 21.76 | 21.40 | 21.64 | 5,669 | +0.11(+0.49%) |
Mar 25, 2019 | 21.61 | 21.61 | 21.43 | 21.54 | 5,263 | -0.12(-0.55%) |
Mar 22, 2019 | 22.30 | 22.30 | 21.60 | 21.66 | 12,100 | -0.66(-2.98%) |
Mar 21, 2019 | 22.14 | 22.46 | 22.13 | 22.32 | 5,177 | -0.07(-0.33%) |
Mar 20, 2019 | 22.44 | 22.62 | 22.26 | 22.40 | 18,219 | -0.19(-0.82%) |
Mar 19, 2019 | 22.27 | 22.65 | 22.27 | 22.59 | 16,878 | +0.46(+2.08%) |
Mar 18, 2019 | 22.22 | 22.22 | 22.04 | 22.12 | 4,350 | -0.22(-1.00%) |
Mar 15, 2019 | 22.35 | 22.49 | 22.21 | 22.35 | 9,100 | +0.18(+0.80%) |
Mar 14, 2019 | 22.12 | 22.48 | 22.12 | 22.17 | 31,294 | +0.05(+0.23%) |
Mar 13, 2019 | 22.11 | 22.26 | 22.08 | 22.12 | 7,726 | +0.13(+0.59%) |
Mar 12, 2019 | 21.98 | 22.08 | 21.71 | 21.99 | 11,651 | +0.03(+0.16%) |
Mar 11, 2019 | 21.59 | 21.99 | 21.59 | 21.95 | 88,298 | +0.36(+1.69%) |
Mar 08, 2019 | 21.61 | 21.71 | 21.46 | 21.59 | 6,000 | -0.18(-0.83%) |
Mar 07, 2019 | 22.11 | 22.11 | 21.77 | 21.77 | 6,310 | -0.63(-2.80%) |
Mar 06, 2019 | 22.78 | 22.80 | 22.40 | 22.40 | 5,666 | -0.41(-1.81%) |
Mar 05, 2019 | 22.90 | 23.05 | 22.79 | 22.81 | 24,391 | -0.24(-1.04%) |
Mar 04, 2019 | 23.38 | 23.38 | 23.00 | 23.05 | 9,918 | -0.20(-0.86%) |
Mar 01, 2019 | 23.50 | 23.50 | 23.22 | 23.25 | 9,100 | -0.27(-1.15%) |
Feb 28, 2019 | 23.62 | 24.00 | 23.52 | 23.52 | 7,517 | -0.48(-2.00%) |
Feb 27, 2019 | 23.93 | 24.00 | 23.90 | 24.00 | 3,133 | +0.06(+0.25%) |
Feb 26, 2019 | 23.96 | 23.96 | 23.84 | 23.94 | 4,148 | +0.09(+0.38%) |
Feb 25, 2019 | 23.83 | 23.97 | 23.79 | 23.85 | 9,896 | +0.20(+0.85%) |
Feb 22, 2019 | 23.57 | 23.65 | 23.45 | 23.65 | 1,900 | +0.11(+0.46%) |
Feb 21, 2019 | 23.56 | 23.64 | 23.44 | 23.54 | 3,948 | -0.14(-0.61%) |
Feb 20, 2019 | 23.54 | 23.70 | 23.48 | 23.69 | 3,311 | +0.09(+0.37%) |
Feb 19, 2019 | 23.47 | 23.63 | 23.47 | 23.60 | 8,336 | +0.01(+0.04%) |
Feb 15, 2019 | 23.21 | 23.61 | 23.21 | 23.59 | 8,900 | +0.37(+1.59%) |
Feb 14, 2019 | 23.21 | 23.37 | 23.00 | 23.22 | 11,153 | -0.02(-0.09%) |
Feb 13, 2019 | 23.29 | 23.29 | 23.10 | 23.24 | 4,241 | +0.29(+1.26%) |
Feb 12, 2019 | 22.84 | 23.00 | 22.75 | 22.95 | 5,385 | +0.30(+1.34%) |
Feb 11, 2019 | 22.60 | 22.72 | 22.41 | 22.65 | 2,761 | +0.20(+0.88%) |
Feb 08, 2019 | 22.39 | 22.66 | 22.24 | 22.45 | 4,300 | +0.10(+0.43%) |
Feb 07, 2019 | 22.87 | 22.87 | 22.07 | 22.35 | 11,092 | -0.58(-2.54%) |
Feb 06, 2019 | 22.95 | 23.00 | 22.84 | 22.94 | 4,891 | +0.21(+0.91%) |
Feb 05, 2019 | 22.65 | 22.87 | 22.48 | 22.73 | 3,078 | +0.24(+1.07%) |
Feb 04, 2019 | 22.44 | 22.50 | 22.06 | 22.49 | 3,758 | -0.09(-0.42%) |