Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.02 | 24.14 | 23.83 | 24.04 | 160,439 | -0.19(-0.77%) |
Apr 29, 2019 | 24.14 | 24.28 | 24.12 | 24.22 | 24,434 | +0.16(+0.65%) |
Apr 26, 2019 | 23.92 | 24.07 | 23.92 | 24.07 | 85,595 | +0.19(+0.78%) |
Apr 25, 2019 | 23.73 | 23.99 | 23.73 | 23.88 | 49,655 | +0.02(+0.08%) |
Apr 24, 2019 | 24.11 | 24.14 | 23.80 | 23.86 | 55,448 | -0.23(-0.97%) |
Apr 23, 2019 | 23.87 | 24.10 | 23.87 | 24.10 | 55,127 | +0.20(+0.84%) |
Apr 22, 2019 | 23.81 | 23.93 | 23.79 | 23.89 | 50,070 | +0.01(+0.06%) |
Apr 18, 2019 | 23.73 | 23.89 | 23.71 | 23.88 | 34,135 | +0.00(+0.00%) |
Apr 17, 2019 | 23.94 | 23.94 | 23.73 | 23.88 | 43,105 | +0.14(+0.57%) |
Apr 16, 2019 | 23.60 | 23.74 | 23.60 | 23.74 | 20,438 | +0.25(+1.08%) |
Apr 15, 2019 | 23.67 | 23.67 | 23.38 | 23.49 | 19,435 | -0.08(-0.33%) |
Apr 12, 2019 | 23.54 | 23.70 | 23.54 | 23.57 | 36,801 | +0.22(+0.96%) |
Apr 11, 2019 | 23.30 | 23.35 | 23.28 | 23.34 | 14,950 | +0.03(+0.13%) |
Apr 10, 2019 | 23.19 | 23.31 | 23.10 | 23.31 | 29,336 | +0.16(+0.67%) |
Apr 09, 2019 | 23.43 | 23.43 | 23.10 | 23.16 | 28,203 | -0.33(-1.39%) |
Apr 08, 2019 | 23.45 | 23.52 | 23.41 | 23.49 | 15,188 | -0.01(-0.06%) |
Apr 05, 2019 | 23.33 | 23.50 | 23.33 | 23.50 | 7,893 | +0.26(+1.13%) |
Apr 04, 2019 | 23.09 | 23.25 | 23.09 | 23.24 | 12,861 | +0.15(+0.63%) |
Apr 03, 2019 | 23.21 | 23.32 | 23.05 | 23.09 | 24,533 | +0.10(+0.42%) |
Apr 02, 2019 | 23.10 | 23.10 | 22.92 | 22.99 | 9,551 | -0.08(-0.34%) |
Apr 01, 2019 | 22.83 | 23.08 | 22.83 | 23.07 | 26,700 | +0.45(+1.98%) |
Mar 29, 2019 | 22.47 | 22.63 | 22.46 | 22.62 | 14,043 | +0.28(+1.27%) |
Mar 28, 2019 | 22.23 | 22.34 | 22.17 | 22.34 | 14,233 | +0.08(+0.35%) |
Mar 27, 2019 | 22.38 | 22.44 | 22.22 | 22.26 | 36,351 | -0.08(-0.35%) |
Mar 26, 2019 | 22.39 | 22.39 | 22.21 | 22.34 | 15,939 | +0.04(+0.18%) |
Mar 25, 2019 | 22.09 | 22.36 | 22.08 | 22.30 | 329,435 | +0.10(+0.44%) |
Mar 22, 2019 | 22.65 | 22.66 | 22.17 | 22.20 | 25,012 | -0.59(-2.61%) |
Mar 21, 2019 | 22.63 | 22.87 | 22.59 | 22.80 | 24,889 | +0.04(+0.17%) |
Mar 20, 2019 | 22.75 | 22.87 | 22.53 | 22.76 | 53,990 | +0.00(+0.00%) |
Mar 19, 2019 | 22.75 | 22.90 | 22.72 | 22.76 | 10,960 | +0.02(+0.09%) |
Mar 18, 2019 | 22.53 | 22.76 | 22.53 | 22.74 | 14,453 | +0.27(+1.22%) |
Mar 15, 2019 | 22.50 | 22.56 | 22.44 | 22.47 | 12,301 | +0.14(+0.61%) |
Mar 14, 2019 | 22.41 | 22.46 | 22.31 | 22.33 | 12,526 | -0.18(-0.82%) |
Mar 13, 2019 | 22.55 | 22.55 | 22.45 | 22.51 | 30,786 | +0.05(+0.21%) |
Mar 12, 2019 | 22.58 | 22.59 | 22.40 | 22.47 | 21,805 | +0.03(+0.13%) |
Mar 11, 2019 | 22.21 | 22.44 | 22.21 | 22.44 | 8,113 | +0.51(+2.31%) |
Mar 08, 2019 | 21.85 | 21.93 | 21.74 | 21.93 | 12,198 | -0.17(-0.75%) |
Mar 07, 2019 | 22.29 | 22.30 | 22.10 | 22.10 | 10,779 | -0.51(-2.24%) |
Mar 06, 2019 | 22.86 | 22.86 | 22.60 | 22.60 | 17,798 | -0.30(-1.32%) |
Mar 05, 2019 | 22.70 | 22.91 | 22.70 | 22.91 | 13,133 | +0.13(+0.56%) |
Mar 04, 2019 | 22.88 | 22.88 | 22.52 | 22.78 | 11,524 | +0.07(+0.30%) |
Mar 01, 2019 | 22.64 | 22.81 | 22.61 | 22.71 | 15,479 | +0.17(+0.74%) |
Feb 28, 2019 | 22.60 | 22.64 | 22.39 | 22.54 | 20,417 | +0.15(+0.65%) |
Feb 27, 2019 | 22.34 | 22.48 | 22.31 | 22.40 | 28,690 | -0.14(-0.61%) |
Feb 26, 2019 | 22.42 | 22.57 | 22.40 | 22.53 | 13,316 | +0.02(+0.09%) |
Feb 25, 2019 | 22.65 | 22.83 | 22.51 | 22.51 | 27,815 | +0.20(+0.87%) |
Feb 22, 2019 | 22.17 | 22.32 | 22.16 | 22.32 | 18,656 | +0.33(+1.51%) |
Feb 21, 2019 | 22.06 | 22.06 | 21.91 | 21.99 | 18,958 | -0.21(-0.97%) |
Feb 20, 2019 | 22.06 | 22.32 | 22.06 | 22.20 | 77,093 | +0.07(+0.31%) |
Feb 19, 2019 | 21.82 | 22.13 | 21.82 | 22.13 | 25,997 | +0.26(+1.20%) |
Feb 15, 2019 | 21.77 | 21.87 | 21.77 | 21.87 | 21,937 | +0.12(+0.54%) |
Feb 14, 2019 | 21.68 | 21.78 | 21.58 | 21.75 | 30,749 | -0.01(-0.05%) |
Feb 13, 2019 | 21.89 | 21.89 | 21.73 | 21.76 | 32,777 | +0.08(+0.36%) |
Feb 12, 2019 | 21.69 | 21.75 | 21.66 | 21.69 | 34,652 | +0.28(+1.32%) |
Feb 11, 2019 | 21.39 | 21.44 | 21.36 | 21.40 | 21,819 | +0.13(+0.60%) |
Feb 08, 2019 | 21.25 | 21.32 | 21.13 | 21.28 | 43,874 | -0.13(-0.59%) |
Feb 07, 2019 | 21.60 | 21.63 | 21.25 | 21.40 | 23,682 | -0.41(-1.88%) |
Feb 06, 2019 | 21.95 | 21.97 | 21.79 | 21.81 | 61,601 | -0.11(-0.49%) |
Feb 05, 2019 | 21.71 | 21.97 | 21.71 | 21.92 | 29,788 | +0.27(+1.26%) |
Feb 04, 2019 | 21.60 | 21.67 | 21.57 | 21.65 | 9,825 | +0.01(+0.04%) |