Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.94 | 22.98 | 22.93 | 22.98 | 1,396 | +0.10(+0.46%) |
Apr 29, 2019 | 22.81 | 22.87 | 22.81 | 22.87 | 509 | +0.09(+0.39%) |
Apr 26, 2019 | 22.81 | 22.81 | 22.78 | 22.78 | 316 | +0.08(+0.35%) |
Apr 25, 2019 | 22.71 | 22.71 | 22.69 | 22.70 | 3,808 | -0.05(-0.21%) |
Apr 24, 2019 | 22.77 | 22.77 | 22.73 | 22.75 | 2,776 | -0.11(-0.48%) |
Apr 23, 2019 | 22.86 | 22.87 | 22.86 | 22.86 | 6,341 | +0.02(+0.07%) |
Apr 22, 2019 | 22.88 | 22.88 | 22.84 | 22.85 | 1,626 | +0.02(+0.10%) |
Apr 18, 2019 | 22.94 | 22.94 | 22.78 | 22.82 | 9,928 | -0.06(-0.27%) |
Apr 17, 2019 | 22.91 | 22.93 | 22.87 | 22.88 | 2,380 | -0.02(-0.08%) |
Apr 16, 2019 | 22.94 | 22.94 | 22.90 | 22.90 | 1,192 | -0.04(-0.17%) |
Apr 15, 2019 | 23.03 | 23.03 | 22.91 | 22.94 | 3,330 | -0.00(-0.02%) |
Apr 12, 2019 | 22.97 | 22.99 | 22.90 | 22.95 | 4,330 | -0.07(-0.31%) |
Apr 11, 2019 | 22.94 | 23.02 | 22.89 | 23.02 | 2,456 | +0.04(+0.16%) |
Apr 10, 2019 | 22.97 | 22.99 | 22.96 | 22.98 | 2,312 | +0.06(+0.25%) |
Apr 09, 2019 | 22.89 | 22.96 | 22.89 | 22.92 | 2,367 | -0.07(-0.29%) |
Apr 08, 2019 | 22.99 | 23.00 | 22.95 | 22.99 | 6,051 | +0.06(+0.25%) |
Apr 05, 2019 | 23.00 | 23.00 | 22.92 | 22.93 | 1,901 | -0.03(-0.12%) |
Apr 04, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 477 | -0.03(-0.15%) |
Apr 03, 2019 | 22.88 | 23.05 | 22.88 | 22.99 | 3,008 | +0.16(+0.69%) |
Apr 02, 2019 | 22.79 | 22.84 | 22.79 | 22.84 | 8,764 | +0.05(+0.21%) |
Apr 01, 2019 | 22.76 | 22.83 | 22.74 | 22.79 | 3,371 | +0.19(+0.84%) |
Mar 29, 2019 | 22.69 | 22.69 | 22.59 | 22.60 | 2,112 | +0.02(+0.07%) |
Mar 28, 2019 | 22.55 | 22.58 | 22.55 | 22.58 | 1,322 | -0.07(-0.31%) |
Mar 27, 2019 | 22.64 | 22.66 | 22.58 | 22.66 | 2,432 | +0.00(+0.00%) |
Mar 26, 2019 | 22.66 | 22.74 | 22.66 | 22.66 | 3,648 | +0.09(+0.42%) |
Mar 25, 2019 | 22.52 | 22.56 | 22.52 | 22.56 | 4,549 | -0.01(-0.07%) |
Mar 22, 2019 | 22.66 | 22.66 | 22.57 | 22.58 | 4,237 | -0.39(-1.71%) |
Mar 21, 2019 | 22.90 | 22.97 | 22.86 | 22.97 | 3,543 | -0.00(-0.02%) |
Mar 20, 2019 | 22.84 | 23.02 | 22.83 | 22.97 | 3,415 | +0.00(+0.02%) |
Mar 19, 2019 | 23.00 | 23.00 | 22.97 | 22.97 | 741 | +0.08(+0.37%) |
Mar 18, 2019 | 22.83 | 22.88 | 22.84 | 22.88 | 640 | +0.13(+0.58%) |
Mar 15, 2019 | 22.76 | 22.76 | 22.73 | 22.75 | 4,978 | +0.17(+0.77%) |
Mar 14, 2019 | 22.62 | 22.62 | 22.58 | 22.58 | 476 | +0.09(+0.40%) |
Mar 13, 2019 | 22.33 | 22.49 | 22.33 | 22.49 | 4,482 | +0.26(+1.17%) |
Mar 12, 2019 | 22.21 | 22.23 | 22.20 | 22.23 | 2,708 | +0.02(+0.09%) |
Mar 11, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 233 | +0.10(+0.45%) |
Mar 08, 2019 | 22.01 | 22.13 | 22.01 | 22.11 | 2,966 | +0.10(+0.47%) |
Mar 07, 2019 | 22.08 | 22.10 | 21.96 | 22.00 | 9,178 | -0.29(-1.31%) |
Mar 06, 2019 | 22.32 | 22.32 | 22.24 | 22.30 | 5,002 | +0.02(+0.08%) |
Mar 05, 2019 | 22.16 | 22.28 | 22.16 | 22.28 | 2,999 | +0.07(+0.31%) |
Mar 04, 2019 | 22.29 | 22.31 | 22.18 | 22.21 | 2,199 | -0.05(-0.22%) |
Mar 01, 2019 | 22.35 | 22.35 | 22.26 | 22.26 | 4,237 | +0.02(+0.11%) |
Feb 28, 2019 | 22.18 | 22.26 | 22.18 | 22.24 | 1,972 | -0.01(-0.06%) |
Feb 27, 2019 | 22.19 | 22.29 | 22.19 | 22.25 | 1,120 | -0.03(-0.16%) |
Feb 26, 2019 | 22.27 | 22.28 | 22.22 | 22.28 | 2,244 | +0.08(+0.34%) |
Feb 25, 2019 | 22.22 | 22.27 | 22.21 | 22.21 | 2,584 | +0.01(+0.04%) |
Feb 22, 2019 | 22.25 | 22.25 | 22.20 | 22.20 | 4,029 | -0.08(-0.38%) |
Feb 21, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 1,036 | -0.02(-0.08%) |
Feb 20, 2019 | 22.20 | 22.30 | 22.19 | 22.30 | 2,023 | +0.10(+0.47%) |
Feb 19, 2019 | 22.03 | 22.20 | 21.91 | 22.20 | 11,211 | +0.14(+0.62%) |
Feb 15, 2019 | 21.94 | 22.06 | 21.94 | 22.06 | 1,272 | +0.19(+0.87%) |
Feb 14, 2019 | 21.82 | 21.87 | 21.82 | 21.87 | 2,321 | +0.06(+0.28%) |
Feb 13, 2019 | 21.88 | 21.88 | 21.81 | 21.81 | 1,777 | -0.07(-0.30%) |
Feb 12, 2019 | 21.79 | 21.88 | 21.79 | 21.88 | 1,669 | +0.19(+0.87%) |
Feb 11, 2019 | 21.76 | 21.76 | 21.61 | 21.69 | 6,930 | -0.06(-0.26%) |
Feb 08, 2019 | 21.63 | 21.75 | 21.63 | 21.75 | 11,770 | -0.05(-0.22%) |
Feb 07, 2019 | 21.89 | 21.89 | 21.72 | 21.79 | 3,857 | -0.23(-1.03%) |
Feb 06, 2019 | 22.02 | 22.06 | 22.01 | 22.02 | 4,943 | -0.05(-0.21%) |
Feb 05, 2019 | 21.99 | 22.07 | 21.98 | 22.07 | 3,457 | +0.21(+0.95%) |
Feb 04, 2019 | 21.77 | 21.86 | 21.72 | 21.86 | 6,052 | +0.06(+0.26%) |