Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.77 | 24.05 | 23.73 | 24.04 | 1,522 | +0.41(+1.72%) |
Apr 29, 2019 | 23.49 | 23.68 | 23.49 | 23.63 | 18,200 | +0.06(+0.25%) |
Apr 26, 2019 | 23.97 | 23.97 | 23.57 | 23.57 | 3,400 | -0.23(-0.97%) |
Apr 25, 2019 | 23.30 | 23.87 | 23.24 | 23.80 | 48,690 | +0.44(+1.88%) |
Apr 24, 2019 | 23.45 | 23.50 | 23.36 | 23.36 | 2,252 | -0.16(-0.68%) |
Apr 23, 2019 | 23.90 | 23.90 | 23.52 | 23.52 | 6,553 | -0.51(-2.13%) |
Apr 22, 2019 | 24.22 | 24.29 | 24.01 | 24.03 | 7,162 | -0.27(-1.12%) |
Apr 18, 2019 | 24.12 | 24.41 | 24.12 | 24.30 | 4,200 | +0.25(+1.05%) |
Apr 17, 2019 | 24.01 | 24.12 | 23.95 | 24.05 | 3,736 | +0.14(+0.59%) |
Apr 16, 2019 | 23.90 | 23.91 | 23.88 | 23.91 | 4,375 | +0.02(+0.10%) |
Apr 15, 2019 | 23.91 | 23.91 | 23.89 | 23.89 | 1,618 | -0.51(-2.11%) |
Apr 12, 2019 | 24.52 | 24.52 | 24.40 | 24.40 | 1,400 | -0.07(-0.27%) |
Apr 11, 2019 | 24.38 | 24.52 | 24.38 | 24.46 | 4,522 | +0.04(+0.16%) |
Apr 10, 2019 | 24.16 | 24.42 | 24.16 | 24.42 | 3,429 | +0.10(+0.43%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.26 | 24.32 | 8,450 | -0.30(-1.22%) |
Apr 08, 2019 | 24.62 | 24.63 | 24.21 | 24.62 | 84,045 | -0.02(-0.08%) |
Apr 05, 2019 | 24.96 | 24.96 | 24.63 | 24.64 | 2,900 | +0.05(+0.20%) |
Apr 04, 2019 | 24.87 | 24.87 | 24.59 | 24.59 | 1,310 | -0.78(-3.07%) |
Apr 03, 2019 | 25.55 | 25.55 | 25.30 | 25.37 | 8,120 | +0.10(+0.40%) |
Apr 02, 2019 | 25.28 | 25.28 | 24.73 | 25.27 | 6,275 | +0.08(+0.32%) |
Apr 01, 2019 | 24.25 | 25.19 | 24.25 | 25.19 | 16,736 | +1.08(+4.48%) |
Mar 29, 2019 | 24.27 | 24.31 | 24.08 | 24.11 | 23,000 | +0.04(+0.19%) |
Mar 28, 2019 | 24.11 | 24.18 | 24.06 | 24.06 | 4,200 | +0.06(+0.25%) |
Mar 27, 2019 | 24.11 | 24.11 | 23.77 | 24.00 | 6,757 | +0.20(+0.82%) |
Mar 26, 2019 | 23.22 | 23.80 | 23.22 | 23.80 | 2,156 | +0.77(+3.33%) |
Mar 25, 2019 | 23.20 | 23.35 | 23.04 | 23.04 | 5,652 | -0.61(-2.57%) |
Mar 22, 2019 | 23.40 | 23.65 | 23.24 | 23.65 | 5,700 | +0.09(+0.39%) |
Mar 21, 2019 | 23.66 | 23.66 | 23.50 | 23.56 | 3,349 | -0.33(-1.39%) |
Mar 20, 2019 | 23.61 | 23.89 | 23.54 | 23.89 | 24,940 | +0.02(+0.07%) |
Mar 19, 2019 | 23.81 | 23.91 | 23.67 | 23.87 | 3,950 | +0.32(+1.37%) |
Mar 18, 2019 | 23.36 | 23.69 | 23.35 | 23.55 | 4,881 | -0.51(-2.12%) |
Mar 15, 2019 | 23.58 | 24.15 | 23.49 | 24.06 | 10,000 | +0.12(+0.52%) |
Mar 14, 2019 | 23.90 | 23.95 | 23.45 | 23.93 | 11,219 | -0.13(-0.55%) |
Mar 13, 2019 | 24.47 | 24.51 | 23.60 | 24.07 | 16,492 | -0.04(-0.17%) |
Mar 12, 2019 | 24.70 | 24.70 | 24.00 | 24.11 | 12,493 | -0.79(-3.18%) |
Mar 11, 2019 | 24.64 | 24.90 | 24.64 | 24.90 | 6,800 | +0.25(+1.01%) |
Mar 08, 2019 | 24.50 | 24.84 | 24.50 | 24.65 | 2,000 | +0.16(+0.65%) |
Mar 07, 2019 | 24.21 | 24.49 | 24.01 | 24.49 | 3,086 | -0.02(-0.09%) |
Mar 06, 2019 | 24.80 | 24.80 | 24.49 | 24.51 | 16,990 | -0.33(-1.32%) |
Mar 05, 2019 | 24.98 | 24.98 | 24.69 | 24.84 | 7,136 | -0.30(-1.18%) |
Mar 04, 2019 | 25.57 | 25.57 | 25.13 | 25.14 | 4,501 | -0.46(-1.79%) |
Mar 01, 2019 | 25.54 | 25.59 | 25.40 | 25.59 | 5,400 | +0.39(+1.53%) |
Feb 28, 2019 | 26.39 | 26.39 | 25.18 | 25.21 | 15,494 | -0.91(-3.49%) |
Feb 27, 2019 | 26.00 | 26.25 | 25.94 | 26.12 | 18,123 | +0.35(+1.38%) |
Feb 26, 2019 | 25.11 | 25.86 | 25.11 | 25.77 | 12,455 | +0.35(+1.36%) |
Feb 25, 2019 | 25.15 | 25.42 | 25.12 | 25.42 | 5,062 | +0.33(+1.31%) |
Feb 22, 2019 | 25.37 | 25.37 | 25.05 | 25.09 | 5,100 | -0.07(-0.28%) |
Feb 21, 2019 | 25.27 | 25.27 | 24.77 | 25.16 | 12,789 | +0.27(+1.09%) |
Feb 20, 2019 | 25.11 | 25.23 | 24.78 | 24.89 | 6,263 | -0.10(-0.41%) |
Feb 19, 2019 | 25.71 | 25.71 | 24.72 | 24.99 | 10,937 | -0.02(-0.08%) |
Feb 15, 2019 | 23.39 | 25.21 | 23.39 | 25.01 | 22,300 | +1.09(+4.55%) |
Feb 14, 2019 | 24.37 | 24.37 | 23.67 | 23.92 | 3,417 | +0.23(+0.95%) |
Feb 13, 2019 | 23.50 | 23.70 | 23.50 | 23.70 | 1,654 | -0.35(-1.44%) |
Feb 12, 2019 | 24.00 | 24.16 | 24.00 | 24.04 | 11,105 | +0.35(+1.50%) |
Feb 11, 2019 | 23.70 | 23.70 | 23.53 | 23.69 | 31,884 | +0.06(+0.26%) |
Feb 08, 2019 | 23.47 | 23.63 | 23.42 | 23.63 | 26,100 | +0.40(+1.74%) |
Feb 07, 2019 | 23.45 | 23.45 | 22.94 | 23.22 | 7,074 | -0.43(-1.82%) |
Feb 06, 2019 | 24.27 | 24.27 | 23.32 | 23.66 | 15,799 | -0.01(-0.06%) |
Feb 05, 2019 | 23.17 | 23.79 | 23.17 | 23.67 | 27,140 | +0.63(+2.73%) |
Feb 04, 2019 | 23.23 | 23.27 | 23.04 | 23.04 | 17,578 | +0.10(+0.44%) |