Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.04 | 23.45 | 22.91 | 23.30 | 2,226,130 | +0.26(+1.11%) |
Apr 29, 2019 | 23.42 | 23.47 | 22.98 | 23.04 | 1,844,239 | -0.35(-1.49%) |
Apr 26, 2019 | 23.27 | 23.43 | 23.20 | 23.39 | 1,961,351 | +0.19(+0.81%) |
Apr 25, 2019 | 23.32 | 23.33 | 23.12 | 23.20 | 1,508,860 | -0.14(-0.58%) |
Apr 24, 2019 | 23.27 | 23.54 | 23.24 | 23.34 | 1,436,759 | +0.14(+0.58%) |
Apr 23, 2019 | 22.92 | 23.29 | 22.84 | 23.20 | 2,259,275 | +0.37(+1.64%) |
Apr 22, 2019 | 23.04 | 23.09 | 22.58 | 22.83 | 1,746,862 | -0.26(-1.15%) |
Apr 18, 2019 | 22.60 | 23.10 | 22.52 | 23.09 | 2,596,621 | +0.50(+2.23%) |
Apr 17, 2019 | 23.37 | 23.39 | 22.39 | 22.59 | 4,405,040 | -0.73(-3.13%) |
Apr 16, 2019 | 23.90 | 23.96 | 23.12 | 23.32 | 1,805,065 | -0.54(-2.25%) |
Apr 15, 2019 | 23.78 | 23.87 | 23.68 | 23.86 | 1,074,205 | +0.08(+0.33%) |
Apr 12, 2019 | 23.91 | 23.98 | 23.63 | 23.78 | 1,676,052 | -0.20(-0.84%) |
Apr 11, 2019 | 23.69 | 23.98 | 23.69 | 23.98 | 2,507,440 | +0.30(+1.26%) |
Apr 10, 2019 | 23.69 | 23.79 | 23.58 | 23.68 | 2,785,509 | +0.20(+0.85%) |
Apr 09, 2019 | 23.85 | 23.87 | 23.46 | 23.48 | 2,751,842 | -0.31(-1.30%) |
Apr 08, 2019 | 24.15 | 24.15 | 23.72 | 23.79 | 2,172,759 | -0.41(-1.68%) |
Apr 05, 2019 | 24.01 | 24.21 | 23.93 | 24.20 | 2,697,496 | +0.06(+0.24%) |
Apr 04, 2019 | 24.32 | 24.36 | 23.99 | 24.14 | 2,199,289 | -0.07(-0.29%) |
Apr 03, 2019 | 24.35 | 24.41 | 24.14 | 24.21 | 2,235,879 | -0.19(-0.79%) |
Apr 02, 2019 | 24.55 | 24.55 | 24.14 | 24.41 | 2,642,244 | -0.16(-0.63%) |
Apr 01, 2019 | 24.56 | 24.69 | 24.31 | 24.56 | 2,357,859 | -0.10(-0.39%) |
Mar 29, 2019 | 24.75 | 24.83 | 24.53 | 24.66 | 2,801,466 | -0.10(-0.42%) |
Mar 28, 2019 | 24.37 | 24.78 | 24.27 | 24.76 | 2,195,680 | +0.50(+2.05%) |
Mar 27, 2019 | 24.32 | 24.43 | 24.06 | 24.26 | 1,673,193 | -0.10(-0.40%) |
Mar 26, 2019 | 24.17 | 24.39 | 24.04 | 24.36 | 1,884,754 | +0.23(+0.96%) |
Mar 25, 2019 | 23.88 | 24.23 | 23.76 | 24.13 | 2,204,073 | +0.23(+0.95%) |
Mar 22, 2019 | 24.06 | 24.28 | 23.88 | 23.90 | 3,149,426 | -0.12(-0.51%) |
Mar 21, 2019 | 23.27 | 24.06 | 23.27 | 24.02 | 2,616,234 | +0.76(+3.25%) |
Mar 20, 2019 | 23.20 | 23.49 | 23.02 | 23.27 | 1,669,253 | +0.10(+0.45%) |
Mar 19, 2019 | 23.19 | 23.27 | 23.05 | 23.16 | 1,541,787 | -0.03(-0.11%) |
Mar 18, 2019 | 23.50 | 23.62 | 23.03 | 23.19 | 1,838,431 | -0.32(-1.35%) |
Mar 15, 2019 | 23.80 | 23.84 | 23.44 | 23.51 | 3,873,967 | -0.21(-0.87%) |
Mar 14, 2019 | 23.75 | 23.79 | 23.60 | 23.71 | 2,416,943 | +0.05(+0.19%) |
Mar 13, 2019 | 23.53 | 23.71 | 23.53 | 23.67 | 2,198,777 | +0.11(+0.47%) |
Mar 12, 2019 | 23.51 | 23.69 | 23.41 | 23.56 | 1,970,349 | +0.15(+0.64%) |
Mar 11, 2019 | 23.15 | 23.48 | 23.11 | 23.41 | 2,290,341 | +0.30(+1.31%) |
Mar 08, 2019 | 23.24 | 23.50 | 22.98 | 23.11 | 2,255,933 | -0.16(-0.69%) |
Mar 07, 2019 | 23.11 | 23.38 | 23.04 | 23.27 | 3,107,875 | +0.29(+1.27%) |
Mar 06, 2019 | 23.04 | 23.06 | 22.84 | 22.98 | 5,785,967 | -0.02(-0.08%) |
Mar 05, 2019 | 23.02 | 23.13 | 22.88 | 23.00 | 2,447,091 | -0.03(-0.14%) |
Mar 04, 2019 | 22.69 | 23.04 | 22.54 | 23.03 | 5,746,969 | +0.34(+1.48%) |
Mar 01, 2019 | 23.18 | 23.24 | 22.44 | 22.69 | 3,433,022 | -0.51(-2.20%) |
Feb 28, 2019 | 23.20 | 23.58 | 23.07 | 23.20 | 3,689,288 | +0.01(+0.06%) |
Feb 27, 2019 | 23.02 | 23.23 | 22.90 | 23.19 | 2,265,976 | +0.01(+0.06%) |
Feb 26, 2019 | 23.26 | 23.37 | 23.00 | 23.18 | 2,353,810 | -0.01(-0.06%) |
Feb 25, 2019 | 23.42 | 23.51 | 22.98 | 23.19 | 2,594,521 | -0.23(-0.97%) |
Feb 22, 2019 | 23.26 | 23.71 | 23.19 | 23.42 | 2,416,220 | +0.22(+0.95%) |
Feb 21, 2019 | 22.89 | 23.23 | 22.70 | 23.20 | 1,896,003 | +0.22(+0.96%) |
Feb 20, 2019 | 23.21 | 23.31 | 22.85 | 22.98 | 2,741,668 | -0.34(-1.44%) |
Feb 19, 2019 | 23.51 | 23.63 | 23.15 | 23.31 | 3,842,030 | -0.25(-1.07%) |
Feb 15, 2019 | 23.82 | 23.92 | 23.50 | 23.57 | 5,235,944 | -0.17(-0.74%) |
Feb 14, 2019 | 23.35 | 23.77 | 23.29 | 23.74 | 4,132,229 | +0.35(+1.49%) |
Feb 13, 2019 | 23.79 | 23.87 | 23.22 | 23.39 | 6,390,768 | -0.43(-1.82%) |
Feb 12, 2019 | 24.49 | 24.56 | 23.54 | 23.82 | 7,836,137 | -1.55(-6.11%) |
Feb 11, 2019 | 25.32 | 25.50 | 25.30 | 25.38 | 2,397,482 | +0.05(+0.20%) |
Feb 08, 2019 | 25.29 | 25.44 | 25.17 | 25.32 | 1,765,943 | -0.10(-0.41%) |
Feb 07, 2019 | 25.12 | 25.46 | 24.92 | 25.43 | 2,106,133 | -0.02(-0.08%) |
Feb 06, 2019 | 25.53 | 25.81 | 25.32 | 25.45 | 1,568,649 | -0.19(-0.73%) |
Feb 05, 2019 | 25.52 | 25.66 | 25.32 | 25.63 | 2,617,591 | +0.08(+0.30%) |
Feb 04, 2019 | 24.86 | 25.56 | 24.79 | 25.56 | 2,647,971 | +0.66(+2.65%) |