Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.86 | 24.01 | 23.85 | 23.93 | 7,612 | +0.09(+0.38%) |
Apr 29, 2019 | 23.71 | 23.84 | 23.66 | 23.84 | 18,264 | +0.05(+0.19%) |
Apr 26, 2019 | 23.73 | 23.83 | 23.73 | 23.79 | 9,171 | +0.06(+0.27%) |
Apr 25, 2019 | 23.70 | 23.83 | 23.70 | 23.73 | 13,992 | +0.03(+0.12%) |
Apr 24, 2019 | 23.78 | 23.95 | 23.69 | 23.70 | 10,622 | -0.05(-0.21%) |
Apr 23, 2019 | 23.82 | 23.85 | 23.71 | 23.75 | 11,775 | -0.15(-0.63%) |
Apr 22, 2019 | 23.83 | 24.05 | 23.82 | 23.90 | 3,750 | +0.05(+0.23%) |
Apr 18, 2019 | 23.78 | 23.91 | 23.78 | 23.85 | 6,450 | -0.02(-0.10%) |
Apr 17, 2019 | 24.02 | 24.02 | 23.83 | 23.87 | 8,801 | -0.02(-0.06%) |
Apr 16, 2019 | 23.91 | 24.07 | 23.88 | 23.89 | 5,501 | -0.01(-0.05%) |
Apr 15, 2019 | 24.05 | 24.07 | 23.89 | 23.90 | 8,508 | -0.02(-0.08%) |
Apr 12, 2019 | 23.87 | 24.03 | 23.86 | 23.92 | 8,199 | +0.04(+0.17%) |
Apr 11, 2019 | 24.25 | 24.25 | 23.81 | 23.88 | 7,610 | -0.08(-0.32%) |
Apr 10, 2019 | 24.01 | 24.02 | 23.84 | 23.96 | 8,549 | +0.09(+0.38%) |
Apr 09, 2019 | 23.85 | 23.96 | 23.85 | 23.86 | 8,813 | +0.02(+0.08%) |
Apr 08, 2019 | 23.88 | 24.01 | 23.83 | 23.85 | 5,058 | +0.10(+0.42%) |
Apr 05, 2019 | 23.54 | 23.92 | 23.54 | 23.75 | 6,450 | -0.13(-0.56%) |
Apr 04, 2019 | 23.88 | 23.88 | 23.78 | 23.88 | 11,069 | +0.01(+0.06%) |
Apr 03, 2019 | 23.69 | 23.96 | 23.69 | 23.86 | 11,836 | -0.05(-0.23%) |
Apr 02, 2019 | 23.94 | 23.94 | 23.83 | 23.92 | 5,831 | +0.01(+0.06%) |
Apr 01, 2019 | 24.01 | 24.01 | 23.86 | 23.91 | 49,024 | -0.03(-0.13%) |
Mar 29, 2019 | 23.97 | 23.97 | 23.84 | 23.94 | 4,919 | +0.11(+0.46%) |
Mar 28, 2019 | 23.94 | 24.01 | 23.80 | 23.83 | 88,062 | -0.16(-0.69%) |
Mar 27, 2019 | 24.06 | 24.10 | 23.99 | 23.99 | 21,988 | -0.11(-0.46%) |
Mar 26, 2019 | 24.08 | 24.14 | 24.08 | 24.10 | 6,429 | +0.02(+0.09%) |
Mar 25, 2019 | 24.16 | 24.16 | 24.01 | 24.08 | 10,487 | +0.10(+0.41%) |
Mar 22, 2019 | 24.14 | 24.14 | 23.96 | 23.98 | 5,794 | +0.06(+0.27%) |
Mar 21, 2019 | 23.99 | 24.12 | 23.87 | 23.92 | 23,329 | -0.18(-0.74%) |
Mar 20, 2019 | 23.96 | 24.13 | 23.94 | 24.10 | 13,114 | +0.12(+0.52%) |
Mar 19, 2019 | 23.97 | 24.09 | 23.96 | 23.97 | 24,518 | +0.04(+0.15%) |
Mar 18, 2019 | 23.95 | 23.98 | 23.90 | 23.94 | 8,582 | -0.01(-0.04%) |
Mar 15, 2019 | 24.03 | 24.03 | 23.87 | 23.95 | 7,224 | +0.07(+0.29%) |
Mar 14, 2019 | 23.91 | 23.93 | 23.82 | 23.88 | 9,749 | +0.03(+0.11%) |
Mar 13, 2019 | 23.88 | 23.89 | 23.76 | 23.85 | 3,869 | +0.16(+0.66%) |
Mar 12, 2019 | 23.74 | 23.75 | 23.67 | 23.70 | 5,820 | -0.02(-0.08%) |
Mar 11, 2019 | 23.57 | 23.72 | 23.57 | 23.72 | 16,596 | +0.07(+0.31%) |
Mar 08, 2019 | 23.72 | 23.72 | 23.59 | 23.64 | 4,707 | +0.03(+0.12%) |
Mar 07, 2019 | 23.62 | 23.68 | 23.61 | 23.61 | 4,848 | -0.06(-0.25%) |
Mar 06, 2019 | 23.83 | 23.83 | 23.61 | 23.67 | 13,093 | +0.00(+0.02%) |
Mar 05, 2019 | 23.63 | 23.72 | 23.61 | 23.67 | 25,096 | +0.04(+0.15%) |
Mar 04, 2019 | 23.67 | 23.73 | 23.62 | 23.63 | 20,871 | -0.07(-0.31%) |
Mar 01, 2019 | 23.69 | 23.75 | 23.67 | 23.71 | 5,582 | -0.05(-0.19%) |
Feb 28, 2019 | 23.87 | 23.87 | 23.69 | 23.75 | 14,821 | -0.01(-0.04%) |
Feb 27, 2019 | 23.96 | 23.96 | 23.72 | 23.76 | 10,919 | -0.01(-0.04%) |
Feb 26, 2019 | 23.67 | 23.83 | 23.67 | 23.77 | 30,257 | +0.05(+0.19%) |
Feb 25, 2019 | 23.69 | 23.79 | 23.60 | 23.72 | 20,874 | +0.06(+0.27%) |
Feb 22, 2019 | 23.64 | 23.72 | 23.60 | 23.66 | 8,428 | +0.09(+0.39%) |
Feb 21, 2019 | 23.66 | 23.66 | 23.54 | 23.57 | 127,062 | -0.10(-0.42%) |
Feb 20, 2019 | 23.61 | 23.74 | 23.50 | 23.67 | 170,519 | +0.13(+0.54%) |
Feb 19, 2019 | 23.49 | 23.66 | 23.49 | 23.54 | 15,976 | +0.11(+0.49%) |
Feb 15, 2019 | 23.29 | 23.45 | 23.29 | 23.43 | 18,086 | +0.06(+0.25%) |
Feb 14, 2019 | 23.30 | 23.50 | 23.25 | 23.37 | 18,879 | -0.04(-0.17%) |
Feb 13, 2019 | 23.32 | 23.46 | 23.31 | 23.41 | 14,420 | +0.04(+0.18%) |
Feb 12, 2019 | 23.44 | 23.44 | 23.33 | 23.37 | 7,395 | -0.02(-0.08%) |
Feb 11, 2019 | 23.39 | 23.44 | 23.30 | 23.39 | 3,462 | -0.11(-0.49%) |
Feb 08, 2019 | 23.43 | 23.54 | 23.43 | 23.50 | 1,534 | +0.06(+0.27%) |
Feb 07, 2019 | 23.48 | 23.52 | 23.38 | 23.44 | 57,547 | -0.07(-0.31%) |
Feb 06, 2019 | 23.58 | 23.59 | 23.45 | 23.51 | 7,535 | +0.01(+0.03%) |
Feb 05, 2019 | 23.58 | 23.58 | 23.49 | 23.50 | 3,950 | -0.07(-0.31%) |
Feb 04, 2019 | 23.82 | 23.87 | 23.52 | 23.58 | 9,608 | -0.11(-0.44%) |