Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.84 | 21.08 | 20.70 | 21.08 | 93,967 | +0.21(+1.00%) |
Apr 29, 2019 | 21.06 | 21.06 | 20.82 | 20.87 | 32,788 | -0.13(-0.61%) |
Apr 26, 2019 | 20.93 | 21.08 | 20.90 | 21.00 | 42,267 | +0.06(+0.27%) |
Apr 25, 2019 | 20.97 | 21.03 | 20.83 | 20.94 | 58,336 | -0.17(-0.81%) |
Apr 24, 2019 | 21.30 | 21.30 | 21.00 | 21.11 | 148,018 | -0.33(-1.54%) |
Apr 23, 2019 | 21.53 | 21.55 | 21.33 | 21.44 | 87,110 | -0.12(-0.57%) |
Apr 22, 2019 | 21.43 | 21.71 | 21.43 | 21.56 | 187,314 | +0.03(+0.13%) |
Apr 18, 2019 | 21.56 | 21.72 | 21.46 | 21.53 | 49,800 | -0.01(-0.03%) |
Apr 17, 2019 | 21.35 | 21.63 | 21.35 | 21.54 | 73,204 | +0.23(+1.08%) |
Apr 16, 2019 | 21.46 | 21.46 | 21.25 | 21.31 | 33,651 | -0.09(-0.40%) |
Apr 15, 2019 | 21.53 | 21.53 | 21.32 | 21.40 | 39,648 | -0.02(-0.10%) |
Apr 12, 2019 | 21.45 | 21.58 | 21.24 | 21.42 | 85,651 | +0.06(+0.30%) |
Apr 11, 2019 | 21.47 | 21.58 | 20.96 | 21.36 | 128,060 | -0.19(-0.86%) |
Apr 10, 2019 | 21.53 | 21.60 | 21.38 | 21.54 | 150,334 | +0.11(+0.50%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.33 | 21.43 | 37,406 | -0.06(-0.27%) |
Apr 08, 2019 | 21.25 | 21.54 | 21.25 | 21.49 | 66,539 | +0.13(+0.60%) |
Apr 05, 2019 | 21.48 | 21.51 | 21.30 | 21.36 | 64,448 | -0.05(-0.23%) |
Apr 04, 2019 | 21.41 | 21.64 | 21.14 | 21.41 | 390,520 | +0.14(+0.67%) |
Apr 03, 2019 | 20.98 | 21.38 | 20.95 | 21.27 | 132,107 | +0.40(+1.92%) |
Apr 02, 2019 | 21.25 | 21.25 | 20.85 | 20.87 | 27,875 | -0.41(-1.92%) |
Apr 01, 2019 | 21.34 | 21.45 | 21.23 | 21.28 | 40,994 | +0.17(+0.81%) |
Mar 29, 2019 | 20.95 | 21.12 | 20.88 | 21.10 | 98,903 | +0.33(+1.59%) |
Mar 28, 2019 | 20.75 | 20.93 | 20.66 | 20.77 | 42,320 | +0.08(+0.38%) |
Mar 27, 2019 | 20.65 | 20.89 | 20.29 | 20.70 | 55,143 | -0.10(-0.48%) |
Mar 26, 2019 | 20.82 | 21.08 | 20.69 | 20.80 | 44,512 | +0.03(+0.14%) |
Mar 25, 2019 | 20.75 | 21.09 | 20.60 | 20.77 | 69,652 | +0.01(+0.03%) |
Mar 22, 2019 | 21.09 | 21.25 | 20.71 | 20.76 | 58,728 | -0.54(-2.56%) |
Mar 21, 2019 | 21.81 | 21.81 | 21.23 | 21.30 | 91,927 | -0.06(-0.28%) |
Mar 20, 2019 | 21.25 | 21.63 | 21.25 | 21.37 | 55,121 | +0.09(+0.42%) |
Mar 19, 2019 | 21.69 | 21.77 | 21.25 | 21.28 | 95,045 | -0.32(-1.47%) |
Mar 18, 2019 | 21.56 | 21.68 | 21.48 | 21.59 | 74,573 | +0.19(+0.91%) |
Mar 15, 2019 | 21.35 | 21.70 | 21.29 | 21.40 | 55,464 | +0.06(+0.29%) |
Mar 14, 2019 | 21.47 | 21.51 | 21.15 | 21.34 | 37,478 | -0.26(-1.19%) |
Mar 13, 2019 | 21.67 | 21.96 | 21.39 | 21.59 | 54,697 | +0.02(+0.10%) |
Mar 12, 2019 | 21.73 | 21.81 | 21.53 | 21.57 | 32,278 | -0.06(-0.26%) |
Mar 11, 2019 | 21.55 | 21.71 | 21.41 | 21.63 | 80,570 | +0.21(+0.97%) |
Mar 08, 2019 | 21.27 | 21.47 | 21.19 | 21.42 | 50,553 | -0.06(-0.26%) |
Mar 07, 2019 | 21.61 | 21.61 | 21.36 | 21.48 | 75,956 | -0.23(-1.05%) |
Mar 06, 2019 | 21.54 | 21.88 | 21.45 | 21.70 | 343,966 | +0.20(+0.93%) |
Mar 05, 2019 | 21.83 | 21.83 | 21.50 | 21.50 | 26,164 | -0.22(-1.02%) |
Mar 04, 2019 | 21.73 | 21.91 | 21.60 | 21.73 | 39,301 | +0.09(+0.42%) |
Mar 01, 2019 | 22.06 | 22.06 | 21.60 | 21.64 | 85,507 | -0.43(-1.95%) |
Feb 28, 2019 | 22.35 | 22.35 | 22.00 | 22.06 | 27,209 | -0.27(-1.21%) |
Feb 27, 2019 | 22.33 | 22.67 | 22.18 | 22.33 | 28,208 | -0.15(-0.68%) |
Feb 26, 2019 | 22.28 | 22.73 | 22.24 | 22.49 | 44,104 | +0.15(+0.68%) |
Feb 25, 2019 | 22.47 | 22.54 | 22.18 | 22.33 | 141,606 | +0.08(+0.37%) |
Feb 22, 2019 | 22.43 | 22.43 | 22.16 | 22.25 | 143,571 | +0.01(+0.06%) |
Feb 21, 2019 | 22.09 | 22.33 | 21.97 | 22.24 | 92,785 | +0.24(+1.07%) |
Feb 20, 2019 | 21.92 | 22.14 | 21.90 | 22.00 | 43,952 | +0.19(+0.89%) |
Feb 19, 2019 | 21.78 | 21.97 | 21.65 | 21.81 | 67,505 | +0.06(+0.25%) |
Feb 15, 2019 | 21.85 | 21.99 | 21.75 | 21.75 | 33,365 | -0.11(-0.51%) |
Feb 14, 2019 | 21.70 | 21.88 | 21.18 | 21.86 | 186,482 | +0.22(+1.02%) |
Feb 13, 2019 | 22.09 | 22.09 | 21.63 | 21.64 | 151,832 | -0.32(-1.45%) |
Feb 12, 2019 | 21.63 | 22.05 | 21.63 | 21.96 | 74,435 | +0.48(+2.22%) |
Feb 11, 2019 | 21.86 | 21.86 | 21.48 | 21.48 | 214,079 | -0.23(-1.05%) |
Feb 08, 2019 | 21.81 | 21.81 | 21.54 | 21.71 | 49,686 | -0.15(-0.70%) |
Feb 07, 2019 | 22.04 | 22.24 | 21.83 | 21.86 | 25,220 | -0.22(-1.00%) |
Feb 06, 2019 | 22.02 | 22.56 | 22.02 | 22.09 | 19,467 | -0.10(-0.44%) |
Feb 05, 2019 | 22.31 | 22.45 | 22.18 | 22.18 | 17,881 | -0.07(-0.31%) |
Feb 04, 2019 | 21.86 | 22.36 | 21.82 | 22.25 | 40,420 | +0.26(+1.20%) |