Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.27 | 22.38 | 22.15 | 22.36 | 2,557 | +0.10(+0.47%) |
Apr 29, 2019 | 22.31 | 22.31 | 22.22 | 22.25 | 1,786 | -0.06(-0.28%) |
Apr 26, 2019 | 22.25 | 22.35 | 22.25 | 22.31 | 1,300 | -0.03(-0.13%) |
Apr 25, 2019 | 22.43 | 22.46 | 21.59 | 22.34 | 8,859 | -0.31(-1.37%) |
Apr 24, 2019 | 23.64 | 23.64 | 22.65 | 22.65 | 1,785 | -0.99(-4.18%) |
Apr 23, 2019 | 23.31 | 23.64 | 23.31 | 23.64 | 428 | +0.28(+1.19%) |
Apr 22, 2019 | 23.17 | 23.41 | 23.17 | 23.36 | 694 | +0.03(+0.11%) |
Apr 18, 2019 | 23.85 | 23.85 | 23.34 | 23.34 | 800 | -0.51(-2.13%) |
Apr 17, 2019 | 23.88 | 24.01 | 23.85 | 23.85 | 893 | -0.03(-0.15%) |
Apr 16, 2019 | 23.97 | 23.99 | 23.88 | 23.88 | 2,279 | -0.12(-0.51%) |
Apr 15, 2019 | 23.66 | 24.00 | 23.66 | 24.00 | 2,610 | +0.34(+1.45%) |
Apr 12, 2019 | 23.57 | 23.68 | 23.53 | 23.66 | 1,600 | +0.25(+1.06%) |
Apr 11, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 111 | -0.31(-1.32%) |
Apr 10, 2019 | 23.66 | 23.72 | 23.66 | 23.72 | 161 | +0.27(+1.17%) |
Apr 09, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 125 | -0.35(-1.48%) |
Apr 08, 2019 | 23.47 | 23.80 | 23.47 | 23.80 | 1,996 | +0.29(+1.23%) |
Apr 05, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 100 | +0.24(+1.02%) |
Apr 04, 2019 | 23.26 | 23.27 | 23.09 | 23.27 | 7,913 | -0.20(-0.83%) |
Apr 03, 2019 | 23.78 | 23.78 | 23.47 | 23.47 | 2,653 | -0.08(-0.34%) |
Apr 02, 2019 | 23.84 | 23.84 | 23.55 | 23.55 | 144 | -0.38(-1.57%) |
Apr 01, 2019 | 23.93 | 23.93 | 23.93 | 23.93 | 37 | +0.24(+1.00%) |
Mar 29, 2019 | 23.54 | 23.70 | 23.54 | 23.69 | 900 | +0.38(+1.62%) |
Mar 28, 2019 | 22.96 | 23.31 | 22.96 | 23.31 | 431 | +0.35(+1.52%) |
Mar 27, 2019 | 23.59 | 23.59 | 22.84 | 22.96 | 1,824 | -0.73(-3.07%) |
Mar 26, 2019 | 24.14 | 24.23 | 23.66 | 23.69 | 834 | -0.30(-1.27%) |
Mar 25, 2019 | 23.79 | 24.07 | 23.79 | 23.99 | 2,758 | +0.07(+0.29%) |
Mar 22, 2019 | 24.54 | 24.54 | 23.92 | 23.93 | 13,100 | -0.71(-2.90%) |
Mar 21, 2019 | 24.64 | 24.70 | 24.64 | 24.64 | 1,525 | -0.08(-0.31%) |
Mar 20, 2019 | 24.56 | 24.78 | 24.56 | 24.72 | 5,644 | +0.22(+0.90%) |
Mar 19, 2019 | 24.83 | 24.98 | 24.50 | 24.50 | 1,993 | -0.26(-1.06%) |
Mar 18, 2019 | 24.53 | 24.76 | 24.53 | 24.76 | 7,446 | +0.31(+1.27%) |
Mar 15, 2019 | 24.19 | 24.47 | 24.19 | 24.45 | 700 | +0.31(+1.27%) |
Mar 14, 2019 | 24.33 | 24.33 | 24.11 | 24.14 | 1,785 | -0.30(-1.23%) |
Mar 13, 2019 | 24.33 | 24.44 | 24.33 | 24.44 | 298 | +0.53(+2.22%) |
Mar 12, 2019 | 23.96 | 24.13 | 23.87 | 23.91 | 2,136 | +0.00(+0.01%) |
Mar 11, 2019 | 23.24 | 23.91 | 23.24 | 23.91 | 434 | +0.82(+3.54%) |
Mar 08, 2019 | 22.60 | 23.09 | 22.60 | 23.09 | 60,300 | +0.17(+0.76%) |
Mar 07, 2019 | 23.16 | 23.16 | 22.89 | 22.92 | 2,630 | -0.39(-1.65%) |
Mar 06, 2019 | 23.45 | 23.45 | 23.28 | 23.30 | 1,185 | -0.56(-2.34%) |
Mar 05, 2019 | 23.85 | 23.96 | 23.83 | 23.86 | 9,126 | +0.10(+0.43%) |
Mar 04, 2019 | 23.74 | 23.92 | 23.56 | 23.76 | 5,008 | +0.05(+0.22%) |
Mar 01, 2019 | 24.31 | 24.31 | 23.70 | 23.70 | 13,000 | -0.44(-1.84%) |
Feb 28, 2019 | 24.11 | 24.33 | 24.02 | 24.15 | 7,691 | -0.05(-0.21%) |
Feb 27, 2019 | 23.84 | 24.35 | 23.75 | 24.20 | 3,491 | +0.81(+3.44%) |
Feb 26, 2019 | 23.44 | 23.44 | 23.39 | 23.39 | 3,411 | -0.16(-0.67%) |
Feb 25, 2019 | 23.71 | 23.71 | 23.55 | 23.55 | 173,001 | -0.15(-0.65%) |
Feb 22, 2019 | 23.42 | 23.70 | 23.34 | 23.70 | 7,400 | +0.48(+2.07%) |
Feb 21, 2019 | 23.26 | 23.28 | 23.13 | 23.23 | 1,693 | -0.08(-0.33%) |
Feb 20, 2019 | 23.54 | 23.56 | 23.30 | 23.30 | 16,576 | -0.07(-0.29%) |
Feb 19, 2019 | 23.71 | 23.71 | 23.37 | 23.37 | 1,125 | -0.45(-1.87%) |
Feb 15, 2019 | 23.77 | 23.82 | 23.77 | 23.82 | 100 | +0.04(+0.17%) |
Feb 14, 2019 | 23.58 | 23.78 | 23.55 | 23.78 | 3,306 | +0.05(+0.23%) |
Feb 13, 2019 | 24.06 | 24.06 | 23.69 | 23.72 | 3,231 | -0.26(-1.09%) |
Feb 12, 2019 | 23.77 | 24.08 | 23.77 | 23.98 | 3,777 | +0.40(+1.70%) |
Feb 11, 2019 | 23.51 | 23.66 | 23.30 | 23.58 | 3,384 | +0.18(+0.78%) |
Feb 08, 2019 | 23.34 | 23.40 | 23.05 | 23.40 | 3,200 | -0.09(-0.38%) |
Feb 07, 2019 | 23.59 | 23.66 | 23.13 | 23.49 | 8,918 | -0.29(-1.22%) |
Feb 06, 2019 | 24.04 | 24.04 | 23.77 | 23.78 | 3,146 | -0.45(-1.84%) |
Feb 05, 2019 | 24.46 | 24.46 | 24.18 | 24.23 | 10,577 | +0.01(+0.03%) |
Feb 04, 2019 | 23.89 | 24.22 | 23.82 | 24.22 | 8,095 | +0.23(+0.98%) |