Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.58 | 22.86 | 22.58 | 22.73 | 4,637 | +0.08(+0.34%) |
Apr 29, 2019 | 22.74 | 22.74 | 22.55 | 22.66 | 10,805 | -0.17(-0.73%) |
Apr 26, 2019 | 22.80 | 22.98 | 22.69 | 22.82 | 9,000 | +0.25(+1.12%) |
Apr 25, 2019 | 22.55 | 22.73 | 22.51 | 22.57 | 17,953 | +0.04(+0.18%) |
Apr 24, 2019 | 22.28 | 22.63 | 22.22 | 22.53 | 7,093 | +0.17(+0.76%) |
Apr 23, 2019 | 22.23 | 22.37 | 22.16 | 22.36 | 14,701 | -0.14(-0.60%) |
Apr 22, 2019 | 22.40 | 22.51 | 22.40 | 22.50 | 10,613 | +0.12(+0.56%) |
Apr 18, 2019 | 22.40 | 22.50 | 22.30 | 22.37 | 72,300 | -0.10(-0.45%) |
Apr 17, 2019 | 22.40 | 22.55 | 22.40 | 22.47 | 13,185 | +0.02(+0.09%) |
Apr 16, 2019 | 22.67 | 22.67 | 22.43 | 22.45 | 20,474 | -0.53(-2.31%) |
Apr 15, 2019 | 22.78 | 23.00 | 22.76 | 22.98 | 17,592 | -0.08(-0.35%) |
Apr 12, 2019 | 22.98 | 23.20 | 22.98 | 23.06 | 22,800 | +0.01(+0.04%) |
Apr 11, 2019 | 23.65 | 23.65 | 22.97 | 23.05 | 17,092 | -0.61(-2.58%) |
Apr 10, 2019 | 23.70 | 23.82 | 23.62 | 23.66 | 9,852 | +0.14(+0.61%) |
Apr 09, 2019 | 23.51 | 23.61 | 23.51 | 23.52 | 11,711 | +0.16(+0.67%) |
Apr 08, 2019 | 23.36 | 23.55 | 23.26 | 23.36 | 17,528 | +0.24(+1.04%) |
Apr 05, 2019 | 23.08 | 23.16 | 23.04 | 23.12 | 9,200 | -0.07(-0.30%) |
Apr 04, 2019 | 22.77 | 23.20 | 22.74 | 23.19 | 24,257 | +0.12(+0.52%) |
Apr 03, 2019 | 22.94 | 23.11 | 22.94 | 23.07 | 20,413 | -0.04(-0.17%) |
Apr 02, 2019 | 22.90 | 23.16 | 22.90 | 23.11 | 76,788 | +0.14(+0.61%) |
Apr 01, 2019 | 23.19 | 23.27 | 22.92 | 22.97 | 57,588 | -0.18(-0.78%) |
Mar 29, 2019 | 23.69 | 23.69 | 23.11 | 23.15 | 26,400 | -0.30(-1.30%) |
Mar 28, 2019 | 23.75 | 23.82 | 23.45 | 23.45 | 17,897 | -0.34(-1.43%) |
Mar 27, 2019 | 24.12 | 24.19 | 23.76 | 23.80 | 7,717 | -0.35(-1.44%) |
Mar 26, 2019 | 24.28 | 24.28 | 24.02 | 24.14 | 5,802 | -0.16(-0.64%) |
Mar 25, 2019 | 23.92 | 24.34 | 23.92 | 24.30 | 17,120 | +0.38(+1.59%) |
Mar 22, 2019 | 24.02 | 24.08 | 23.91 | 23.92 | 3,200 | -0.07(-0.29%) |
Mar 21, 2019 | 24.08 | 24.10 | 23.93 | 23.99 | 8,470 | -0.00(-0.01%) |
Mar 20, 2019 | 23.86 | 24.05 | 23.54 | 23.99 | 13,860 | +0.23(+0.98%) |
Mar 19, 2019 | 23.71 | 23.90 | 23.71 | 23.76 | 9,668 | +0.20(+0.85%) |
Mar 18, 2019 | 23.54 | 23.71 | 23.54 | 23.56 | 17,500 | +0.01(+0.04%) |
Mar 15, 2019 | 23.72 | 23.75 | 23.54 | 23.55 | 12,600 | -0.09(-0.36%) |
Mar 14, 2019 | 23.85 | 23.86 | 23.50 | 23.64 | 20,293 | -0.49(-2.05%) |
Mar 13, 2019 | 24.10 | 24.17 | 24.00 | 24.13 | 13,007 | +0.37(+1.56%) |
Mar 12, 2019 | 23.62 | 24.00 | 23.62 | 23.76 | 11,299 | +0.25(+1.06%) |
Mar 11, 2019 | 23.81 | 23.89 | 23.51 | 23.51 | 23,259 | -0.43(-1.80%) |
Mar 08, 2019 | 23.78 | 24.00 | 23.78 | 23.94 | 16,000 | +0.52(+2.24%) |
Mar 07, 2019 | 23.50 | 23.62 | 23.25 | 23.42 | 9,092 | -0.19(-0.82%) |
Mar 06, 2019 | 23.65 | 23.83 | 23.57 | 23.61 | 7,554 | -0.03(-0.13%) |
Mar 05, 2019 | 23.51 | 23.65 | 23.43 | 23.64 | 21,201 | -0.16(-0.67%) |
Mar 04, 2019 | 24.03 | 24.19 | 23.79 | 23.80 | 34,695 | -0.39(-1.61%) |
Mar 01, 2019 | 25.25 | 25.45 | 24.19 | 24.19 | 58,600 | -1.36(-5.33%) |
Feb 28, 2019 | 25.66 | 25.78 | 25.50 | 25.55 | 9,753 | +0.01(+0.05%) |
Feb 27, 2019 | 25.72 | 25.86 | 25.50 | 25.54 | 11,782 | -0.38(-1.47%) |
Feb 26, 2019 | 25.87 | 25.92 | 25.74 | 25.92 | 7,800 | +0.01(+0.02%) |
Feb 25, 2019 | 26.08 | 26.15 | 25.78 | 25.92 | 9,586 | -0.09(-0.36%) |
Feb 22, 2019 | 26.80 | 26.88 | 25.83 | 26.01 | 50,500 | -0.75(-2.80%) |
Feb 21, 2019 | 27.23 | 27.23 | 26.68 | 26.76 | 17,620 | -0.49(-1.80%) |
Feb 20, 2019 | 27.25 | 27.49 | 27.18 | 27.25 | 17,917 | +0.20(+0.74%) |
Feb 19, 2019 | 26.90 | 27.09 | 26.89 | 27.05 | 20,954 | +0.63(+2.38%) |
Feb 15, 2019 | 26.36 | 26.75 | 26.25 | 26.42 | 6,800 | +0.16(+0.61%) |
Feb 14, 2019 | 26.08 | 26.32 | 25.98 | 26.26 | 6,858 | +0.28(+1.10%) |
Feb 13, 2019 | 26.45 | 26.71 | 25.97 | 25.98 | 27,114 | -0.60(-2.24%) |
Feb 12, 2019 | 26.73 | 26.73 | 26.55 | 26.57 | 13,646 | -0.17(-0.63%) |
Feb 11, 2019 | 26.00 | 26.75 | 25.79 | 26.74 | 31,168 | +0.61(+2.33%) |
Feb 08, 2019 | 25.50 | 26.32 | 25.50 | 26.13 | 53,000 | +1.01(+4.02%) |
Feb 07, 2019 | 25.02 | 25.30 | 25.02 | 25.12 | 8,738 | -0.02(-0.06%) |
Feb 06, 2019 | 25.17 | 25.28 | 25.11 | 25.14 | 9,014 | -0.16(-0.65%) |
Feb 05, 2019 | 25.44 | 25.90 | 25.27 | 25.30 | 10,503 | -0.14(-0.55%) |
Feb 04, 2019 | 25.84 | 25.84 | 25.26 | 25.44 | 23,904 | -0.51(-1.97%) |