Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.16 | 22.16 | 21.67 | 21.90 | 9,890 | -0.41(-1.83%) |
Apr 29, 2019 | 22.53 | 22.66 | 22.20 | 22.31 | 6,309 | +0.05(+0.22%) |
Apr 26, 2019 | 22.50 | 22.50 | 22.18 | 22.26 | 2,300 | +0.07(+0.29%) |
Apr 25, 2019 | 22.50 | 22.50 | 22.20 | 22.20 | 4,075 | -0.23(-1.03%) |
Apr 24, 2019 | 22.52 | 22.54 | 22.42 | 22.42 | 2,401 | -0.19(-0.82%) |
Apr 23, 2019 | 22.47 | 22.70 | 22.28 | 22.61 | 8,354 | +0.32(+1.46%) |
Apr 22, 2019 | 22.10 | 22.29 | 22.00 | 22.29 | 3,281 | +0.33(+1.50%) |
Apr 18, 2019 | 22.29 | 22.29 | 21.90 | 21.95 | 4,200 | -0.22(-0.97%) |
Apr 17, 2019 | 22.37 | 22.46 | 22.07 | 22.17 | 12,337 | -0.24(-1.09%) |
Apr 16, 2019 | 22.37 | 22.52 | 22.31 | 22.41 | 8,657 | +0.11(+0.47%) |
Apr 15, 2019 | 22.43 | 22.43 | 22.16 | 22.31 | 3,768 | -0.05(-0.22%) |
Apr 12, 2019 | 22.30 | 22.42 | 22.30 | 22.36 | 3,300 | +0.01(+0.04%) |
Apr 11, 2019 | 22.16 | 22.35 | 22.10 | 22.35 | 968 | +0.26(+1.15%) |
Apr 10, 2019 | 22.07 | 22.10 | 22.05 | 22.09 | 2,873 | +0.06(+0.27%) |
Apr 09, 2019 | 22.10 | 22.10 | 22.02 | 22.04 | 9,918 | -0.07(-0.29%) |
Apr 08, 2019 | 22.00 | 22.14 | 21.99 | 22.10 | 2,686 | +0.12(+0.55%) |
Apr 05, 2019 | 22.01 | 22.01 | 21.91 | 21.98 | 5,700 | -0.12(-0.53%) |
Apr 04, 2019 | 22.10 | 22.10 | 21.73 | 22.10 | 14,517 | -0.05(-0.24%) |
Apr 03, 2019 | 22.36 | 22.47 | 22.01 | 22.15 | 9,108 | -0.21(-0.94%) |
Apr 02, 2019 | 22.10 | 22.36 | 21.94 | 22.36 | 8,583 | +0.39(+1.78%) |
Apr 01, 2019 | 21.96 | 22.00 | 21.86 | 21.97 | 45,726 | +0.09(+0.41%) |
Mar 29, 2019 | 21.80 | 21.95 | 21.75 | 21.88 | 3,600 | +0.25(+1.18%) |
Mar 28, 2019 | 21.64 | 21.69 | 21.42 | 21.62 | 4,905 | +0.12(+0.58%) |
Mar 27, 2019 | 21.69 | 21.71 | 21.40 | 21.50 | 12,518 | -0.13(-0.58%) |
Mar 26, 2019 | 21.37 | 21.66 | 21.37 | 21.63 | 941 | +0.35(+1.65%) |
Mar 25, 2019 | 21.62 | 21.62 | 21.25 | 21.27 | 2,291 | -0.26(-1.21%) |
Mar 22, 2019 | 21.80 | 21.80 | 21.49 | 21.54 | 39,100 | -0.32(-1.49%) |
Mar 21, 2019 | 21.58 | 21.90 | 21.58 | 21.86 | 3,278 | +0.12(+0.55%) |
Mar 20, 2019 | 21.73 | 21.84 | 21.67 | 21.74 | 3,992 | -0.10(-0.44%) |
Mar 19, 2019 | 21.71 | 21.94 | 21.71 | 21.84 | 1,273 | -0.06(-0.27%) |
Mar 18, 2019 | 21.73 | 21.93 | 21.73 | 21.89 | 2,352 | +0.15(+0.69%) |
Mar 15, 2019 | 21.65 | 21.80 | 21.63 | 21.75 | 1,900 | +0.14(+0.65%) |
Mar 14, 2019 | 21.56 | 21.70 | 21.52 | 21.61 | 4,900 | -0.09(-0.44%) |
Mar 13, 2019 | 21.79 | 21.80 | 21.60 | 21.70 | 3,649 | +0.04(+0.18%) |
Mar 12, 2019 | 21.46 | 21.80 | 21.43 | 21.66 | 5,623 | +0.21(+0.96%) |
Mar 11, 2019 | 21.16 | 21.57 | 21.16 | 21.45 | 2,618 | +0.20(+0.96%) |
Mar 08, 2019 | 21.17 | 21.25 | 21.08 | 21.25 | 46,200 | +0.00(+0.00%) |
Mar 07, 2019 | 21.61 | 21.61 | 21.15 | 21.25 | 6,041 | -0.32(-1.51%) |
Mar 06, 2019 | 21.97 | 21.97 | 21.54 | 21.57 | 2,773 | -0.26(-1.19%) |
Mar 05, 2019 | 21.93 | 21.93 | 21.84 | 21.84 | 1,984 | -0.05(-0.23%) |
Mar 04, 2019 | 22.02 | 22.25 | 21.70 | 21.89 | 4,053 | +0.14(+0.64%) |
Mar 01, 2019 | 21.86 | 21.99 | 21.63 | 21.75 | 3,200 | -0.00(-0.02%) |
Feb 28, 2019 | 21.75 | 21.80 | 21.75 | 21.75 | 2,829 | -0.03(-0.14%) |
Feb 27, 2019 | 22.12 | 22.12 | 21.56 | 21.78 | 5,609 | -0.11(-0.50%) |
Feb 26, 2019 | 22.06 | 22.24 | 21.76 | 21.89 | 4,600 | -0.31(-1.38%) |
Feb 25, 2019 | 22.30 | 22.30 | 22.20 | 22.20 | 2,161 | +0.21(+0.93%) |
Feb 22, 2019 | 22.04 | 22.11 | 21.92 | 21.99 | 1,800 | +0.14(+0.64%) |
Feb 21, 2019 | 21.97 | 21.97 | 21.85 | 21.85 | 785 | +0.04(+0.18%) |
Feb 20, 2019 | 21.89 | 21.94 | 21.79 | 21.81 | 2,927 | -0.05(-0.21%) |
Feb 19, 2019 | 21.77 | 21.88 | 21.74 | 21.86 | 4,032 | -0.02(-0.09%) |
Feb 15, 2019 | 21.74 | 21.88 | 21.72 | 21.88 | 8,300 | +0.08(+0.37%) |
Feb 14, 2019 | 21.51 | 21.80 | 21.37 | 21.80 | 1,134 | -0.00(-0.02%) |
Feb 13, 2019 | 21.75 | 21.86 | 21.71 | 21.80 | 3,595 | -0.02(-0.07%) |
Feb 12, 2019 | 21.73 | 21.88 | 21.59 | 21.82 | 10,118 | +0.15(+0.69%) |
Feb 11, 2019 | 21.53 | 21.73 | 21.53 | 21.66 | 4,633 | +0.24(+1.12%) |
Feb 08, 2019 | 21.16 | 21.43 | 21.16 | 21.43 | 5,500 | +0.08(+0.39%) |
Feb 07, 2019 | 21.33 | 21.50 | 21.33 | 21.34 | 19,990 | -0.05(-0.23%) |
Feb 06, 2019 | 21.63 | 21.70 | 21.39 | 21.39 | 8,752 | +0.09(+0.42%) |
Feb 05, 2019 | 21.52 | 21.64 | 21.25 | 21.30 | 7,775 | -0.15(-0.72%) |
Feb 04, 2019 | 21.22 | 21.50 | 21.22 | 21.45 | 4,236 | +0.34(+1.63%) |