Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.07 | 21.11 | 21.05 | 21.11 | 151,593 | +0.05(+0.23%) |
Apr 29, 2019 | 21.07 | 21.11 | 21.06 | 21.07 | 475,902 | -0.02(-0.07%) |
Apr 26, 2019 | 21.17 | 21.17 | 21.04 | 21.08 | 293,243 | +0.00(+0.00%) |
Apr 25, 2019 | 21.05 | 21.10 | 21.04 | 21.08 | 283,602 | -0.03(-0.15%) |
Apr 24, 2019 | 21.25 | 21.25 | 21.11 | 21.11 | 253,432 | -0.25(-1.18%) |
Apr 23, 2019 | 21.30 | 21.38 | 21.30 | 21.37 | 183,952 | -0.06(-0.26%) |
Apr 22, 2019 | 21.40 | 21.42 | 21.37 | 21.42 | 203,550 | -0.02(-0.11%) |
Apr 18, 2019 | 21.40 | 21.45 | 21.40 | 21.45 | 198,109 | +0.00(+0.00%) |
Apr 17, 2019 | 21.45 | 21.49 | 21.42 | 21.45 | 300,264 | +0.07(+0.33%) |
Apr 16, 2019 | 21.42 | 21.44 | 21.37 | 21.37 | 338,216 | -0.09(-0.44%) |
Apr 15, 2019 | 21.50 | 21.50 | 21.45 | 21.47 | 158,802 | -0.02(-0.11%) |
Apr 12, 2019 | 21.50 | 21.53 | 21.48 | 21.49 | 148,139 | +0.08(+0.37%) |
Apr 11, 2019 | 21.45 | 21.47 | 21.41 | 21.41 | 154,110 | -0.12(-0.55%) |
Apr 10, 2019 | 21.47 | 21.54 | 21.47 | 21.53 | 166,409 | +0.10(+0.48%) |
Apr 09, 2019 | 21.44 | 21.46 | 21.41 | 21.43 | 328,083 | +0.03(+0.15%) |
Apr 08, 2019 | 21.38 | 21.41 | 21.38 | 21.40 | 145,860 | -0.01(-0.04%) |
Apr 05, 2019 | 21.41 | 21.41 | 21.38 | 21.41 | 168,760 | +0.05(+0.22%) |
Apr 04, 2019 | 21.29 | 21.37 | 21.29 | 21.36 | 196,025 | +0.00(+0.00%) |
Apr 03, 2019 | 21.35 | 21.38 | 21.30 | 21.36 | 397,917 | +0.07(+0.33%) |
Apr 02, 2019 | 21.33 | 21.33 | 21.25 | 21.29 | 150,318 | -0.02(-0.11%) |
Apr 01, 2019 | 21.33 | 21.33 | 21.23 | 21.31 | 458,790 | +0.14(+0.64%) |
Mar 29, 2019 | 21.20 | 21.21 | 21.14 | 21.18 | 230,274 | -0.03(-0.15%) |
Mar 28, 2019 | 21.10 | 21.21 | 21.09 | 21.21 | 243,080 | +0.09(+0.41%) |
Mar 27, 2019 | 21.17 | 21.19 | 21.09 | 21.12 | 176,674 | -0.21(-1.00%) |
Mar 26, 2019 | 21.39 | 21.39 | 21.27 | 21.33 | 173,070 | -0.07(-0.33%) |
Mar 25, 2019 | 21.33 | 21.41 | 21.32 | 21.40 | 129,980 | +0.18(+0.85%) |
Mar 22, 2019 | 21.40 | 21.41 | 21.22 | 21.22 | 172,578 | -0.38(-1.75%) |
Mar 21, 2019 | 21.65 | 21.67 | 21.53 | 21.60 | 394,680 | -0.03(-0.15%) |
Mar 20, 2019 | 21.43 | 21.67 | 21.41 | 21.63 | 405,846 | +0.23(+1.08%) |
Mar 19, 2019 | 21.40 | 21.43 | 21.39 | 21.40 | 212,707 | +0.03(+0.13%) |
Mar 18, 2019 | 21.33 | 21.39 | 21.33 | 21.37 | 207,482 | +0.09(+0.41%) |
Mar 15, 2019 | 21.32 | 21.32 | 21.27 | 21.29 | 563,867 | +0.09(+0.41%) |
Mar 14, 2019 | 21.21 | 21.23 | 21.19 | 21.20 | 145,250 | -0.06(-0.30%) |
Mar 13, 2019 | 21.25 | 21.28 | 21.24 | 21.26 | 484,028 | +0.01(+0.04%) |
Mar 12, 2019 | 21.29 | 21.32 | 21.25 | 21.25 | 1,528,626 | +0.02(+0.07%) |
Mar 11, 2019 | 21.25 | 21.29 | 21.22 | 21.24 | 1,664,053 | +0.05(+0.22%) |
Mar 08, 2019 | 21.16 | 21.21 | 21.16 | 21.19 | 123,397 | +0.09(+0.41%) |
Mar 07, 2019 | 21.28 | 21.28 | 21.09 | 21.10 | 380,148 | -0.20(-0.92%) |
Mar 06, 2019 | 21.36 | 21.37 | 21.29 | 21.30 | 128,371 | -0.09(-0.44%) |
Mar 05, 2019 | 21.37 | 21.40 | 21.36 | 21.40 | 194,651 | +0.01(+0.04%) |
Mar 04, 2019 | 21.38 | 21.39 | 21.33 | 21.39 | 164,165 | +0.02(+0.11%) |
Mar 01, 2019 | 21.40 | 21.43 | 21.36 | 21.36 | 251,243 | -0.07(-0.34%) |
Feb 28, 2019 | 21.49 | 21.50 | 21.43 | 21.44 | 168,622 | -0.08(-0.36%) |
Feb 27, 2019 | 21.51 | 21.52 | 21.48 | 21.51 | 123,563 | +0.00(+0.00%) |
Feb 26, 2019 | 21.49 | 21.54 | 21.47 | 21.51 | 186,900 | +0.03(+0.15%) |
Feb 25, 2019 | 21.53 | 21.54 | 21.48 | 21.48 | 255,677 | +0.03(+0.15%) |
Feb 22, 2019 | 21.46 | 21.48 | 21.44 | 21.45 | 140,680 | +0.06(+0.29%) |
Feb 21, 2019 | 21.37 | 21.40 | 21.37 | 21.39 | 207,444 | -0.02(-0.11%) |
Feb 20, 2019 | 21.42 | 21.48 | 21.41 | 21.41 | 206,868 | -0.02(-0.11%) |
Feb 19, 2019 | 21.37 | 21.46 | 21.37 | 21.44 | 291,894 | +0.01(+0.04%) |
Feb 15, 2019 | 21.39 | 21.43 | 21.34 | 21.43 | 121,421 | +0.09(+0.40%) |
Feb 14, 2019 | 21.26 | 21.36 | 21.24 | 21.34 | 131,680 | +0.03(+0.15%) |
Feb 13, 2019 | 21.38 | 21.39 | 21.31 | 21.31 | 336,781 | -0.14(-0.66%) |
Feb 12, 2019 | 21.41 | 21.50 | 21.39 | 21.45 | 3,273,963 | +0.09(+0.44%) |
Feb 11, 2019 | 21.40 | 21.41 | 21.33 | 21.36 | 201,873 | -0.13(-0.62%) |
Feb 08, 2019 | 21.51 | 21.51 | 21.44 | 21.49 | 116,447 | -0.04(-0.18%) |
Feb 07, 2019 | 21.53 | 21.53 | 21.48 | 21.53 | 130,553 | -0.02(-0.07%) |
Feb 06, 2019 | 21.55 | 21.58 | 21.53 | 21.55 | 371,160 | -0.11(-0.51%) |
Feb 05, 2019 | 21.59 | 21.67 | 21.59 | 21.66 | 547,700 | +0.07(+0.33%) |
Feb 04, 2019 | 21.55 | 21.61 | 21.55 | 21.58 | 203,606 | -0.02(-0.11%) |