Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.30 | 21.47 | 21.29 | 21.41 | 16,831 | +0.02(+0.12%) |
Apr 29, 2019 | 21.35 | 21.48 | 21.31 | 21.39 | 7,525 | -0.03(-0.14%) |
Apr 26, 2019 | 21.45 | 21.55 | 21.31 | 21.42 | 13,400 | -0.21(-0.97%) |
Apr 25, 2019 | 21.17 | 21.63 | 21.14 | 21.63 | 18,841 | +0.15(+0.70%) |
Apr 24, 2019 | 21.38 | 21.72 | 21.35 | 21.48 | 12,580 | -0.20(-0.92%) |
Apr 23, 2019 | 21.37 | 21.68 | 21.37 | 21.68 | 46,836 | +0.50(+2.36%) |
Apr 22, 2019 | 21.18 | 21.23 | 21.06 | 21.18 | 8,850 | +0.04(+0.19%) |
Apr 18, 2019 | 21.30 | 21.33 | 21.04 | 21.14 | 13,800 | -0.30(-1.40%) |
Apr 17, 2019 | 21.54 | 21.60 | 21.31 | 21.44 | 9,562 | -0.11(-0.53%) |
Apr 16, 2019 | 21.66 | 21.72 | 21.51 | 21.55 | 9,487 | -0.31(-1.42%) |
Apr 15, 2019 | 21.77 | 21.92 | 21.77 | 21.86 | 10,295 | -0.06(-0.28%) |
Apr 12, 2019 | 21.96 | 22.02 | 21.91 | 21.93 | 7,700 | -0.44(-1.97%) |
Apr 11, 2019 | 22.44 | 22.44 | 22.31 | 22.36 | 8,937 | -0.19(-0.82%) |
Apr 10, 2019 | 22.43 | 22.59 | 22.43 | 22.55 | 18,201 | +0.03(+0.13%) |
Apr 09, 2019 | 22.70 | 22.70 | 22.52 | 22.52 | 25,027 | -0.57(-2.49%) |
Apr 08, 2019 | 23.09 | 23.13 | 23.05 | 23.09 | 4,372 | +0.17(+0.73%) |
Apr 05, 2019 | 22.94 | 23.00 | 22.81 | 22.93 | 8,000 | +0.20(+0.89%) |
Apr 04, 2019 | 22.63 | 22.77 | 22.62 | 22.73 | 9,762 | -0.07(-0.33%) |
Apr 03, 2019 | 22.57 | 22.83 | 22.57 | 22.80 | 18,709 | -0.00(-0.02%) |
Apr 02, 2019 | 22.72 | 22.80 | 22.67 | 22.80 | 34,127 | +0.16(+0.68%) |
Apr 01, 2019 | 22.58 | 22.67 | 22.56 | 22.65 | 12,677 | -0.20(-0.85%) |
Mar 29, 2019 | 22.75 | 22.87 | 22.74 | 22.84 | 8,900 | +0.11(+0.46%) |
Mar 28, 2019 | 22.65 | 22.78 | 22.59 | 22.74 | 6,449 | +0.31(+1.38%) |
Mar 27, 2019 | 22.33 | 22.45 | 22.17 | 22.43 | 35,830 | +0.09(+0.40%) |
Mar 26, 2019 | 22.44 | 22.44 | 22.27 | 22.34 | 11,613 | +0.06(+0.27%) |
Mar 25, 2019 | 22.27 | 22.35 | 22.27 | 22.28 | 4,621 | +0.07(+0.29%) |
Mar 22, 2019 | 22.42 | 22.50 | 22.21 | 22.21 | 17,900 | -0.59(-2.57%) |
Mar 21, 2019 | 22.73 | 22.85 | 22.73 | 22.80 | 8,246 | -0.12(-0.52%) |
Mar 20, 2019 | 22.71 | 23.00 | 22.68 | 22.92 | 13,802 | +0.25(+1.10%) |
Mar 19, 2019 | 22.78 | 22.79 | 22.65 | 22.67 | 17,954 | +0.19(+0.82%) |
Mar 18, 2019 | 22.45 | 22.52 | 22.38 | 22.48 | 10,948 | +0.25(+1.15%) |
Mar 15, 2019 | 22.15 | 22.30 | 22.15 | 22.23 | 18,300 | -0.47(-2.07%) |
Mar 14, 2019 | 22.53 | 22.76 | 22.50 | 22.70 | 6,680 | +0.32(+1.43%) |
Mar 13, 2019 | 22.21 | 22.41 | 22.21 | 22.38 | 12,415 | +0.06(+0.27%) |
Mar 12, 2019 | 22.25 | 22.37 | 22.25 | 22.32 | 17,668 | +0.37(+1.66%) |
Mar 11, 2019 | 21.81 | 21.96 | 21.81 | 21.95 | 12,377 | +0.54(+2.52%) |
Mar 08, 2019 | 21.34 | 21.44 | 21.34 | 21.41 | 17,300 | +0.59(+2.83%) |
Mar 07, 2019 | 21.02 | 21.02 | 20.78 | 20.82 | 11,017 | -0.25(-1.19%) |
Mar 06, 2019 | 21.05 | 21.17 | 20.98 | 21.07 | 12,032 | +0.00(+0.00%) |
Mar 05, 2019 | 21.02 | 21.12 | 20.97 | 21.07 | 19,977 | +0.03(+0.14%) |
Mar 04, 2019 | 21.08 | 21.11 | 20.98 | 21.05 | 9,718 | -0.05(-0.26%) |
Mar 01, 2019 | 21.05 | 21.12 | 20.97 | 21.10 | 22,400 | +0.46(+2.20%) |
Feb 28, 2019 | 20.60 | 20.70 | 20.60 | 20.64 | 15,960 | -0.02(-0.10%) |
Feb 27, 2019 | 20.77 | 20.77 | 20.50 | 20.66 | 11,314 | -0.91(-4.20%) |
Feb 26, 2019 | 21.61 | 21.66 | 21.54 | 21.57 | 12,203 | -0.00(-0.02%) |
Feb 25, 2019 | 21.68 | 21.70 | 21.56 | 21.57 | 14,177 | -0.23(-1.03%) |
Feb 22, 2019 | 21.73 | 21.90 | 21.73 | 21.80 | 6,900 | +0.05(+0.25%) |
Feb 21, 2019 | 21.73 | 21.84 | 21.67 | 21.75 | 8,404 | -0.34(-1.56%) |
Feb 20, 2019 | 22.05 | 22.16 | 22.00 | 22.09 | 20,196 | +0.09(+0.41%) |
Feb 19, 2019 | 21.96 | 22.05 | 21.94 | 22.00 | 21,280 | +0.09(+0.43%) |
Feb 15, 2019 | 21.95 | 22.05 | 21.76 | 21.91 | 12,200 | +0.13(+0.60%) |
Feb 14, 2019 | 21.66 | 21.90 | 21.62 | 21.77 | 9,000 | +0.25(+1.18%) |
Feb 13, 2019 | 21.50 | 21.63 | 21.50 | 21.52 | 16,758 | +0.12(+0.57%) |
Feb 12, 2019 | 21.43 | 21.43 | 21.35 | 21.40 | 11,444 | +0.13(+0.60%) |
Feb 11, 2019 | 21.37 | 21.37 | 21.25 | 21.27 | 12,317 | -0.25(-1.16%) |
Feb 08, 2019 | 21.54 | 21.58 | 21.47 | 21.52 | 49,600 | -0.07(-0.34%) |
Feb 07, 2019 | 21.74 | 21.80 | 21.50 | 21.59 | 139,477 | -0.36(-1.65%) |
Feb 06, 2019 | 21.92 | 22.02 | 21.92 | 21.95 | 12,636 | -0.03(-0.14%) |
Feb 05, 2019 | 21.89 | 22.08 | 21.89 | 21.98 | 13,814 | +0.52(+2.40%) |
Feb 04, 2019 | 21.38 | 21.50 | 21.37 | 21.47 | 9,079 | +0.44(+2.09%) |