Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.78 | 21.78 | 21.75 | 21.78 | 139,247 | +0.02(+0.08%) |
Apr 29, 2019 | 21.76 | 21.78 | 21.75 | 21.76 | 62,051 | +0.01(+0.06%) |
Apr 26, 2019 | 21.74 | 21.76 | 21.74 | 21.75 | 138,897 | +0.01(+0.04%) |
Apr 25, 2019 | 21.75 | 21.76 | 21.74 | 21.74 | 215,731 | -0.00(-0.02%) |
Apr 24, 2019 | 21.75 | 21.76 | 21.74 | 21.74 | 77,781 | +0.00(+0.00%) |
Apr 23, 2019 | 21.74 | 21.75 | 21.74 | 21.74 | 52,231 | +0.00(+0.00%) |
Apr 22, 2019 | 21.73 | 21.74 | 21.73 | 21.74 | 70,692 | +0.01(+0.06%) |
Apr 18, 2019 | 21.73 | 21.74 | 21.73 | 21.73 | 48,347 | -0.01(-0.06%) |
Apr 17, 2019 | 21.72 | 21.74 | 21.72 | 21.74 | 97,286 | +0.01(+0.06%) |
Apr 16, 2019 | 21.73 | 21.74 | 21.72 | 21.73 | 88,620 | +0.02(+0.10%) |
Apr 15, 2019 | 21.73 | 21.73 | 21.71 | 21.71 | 86,464 | +0.00(+0.00%) |
Apr 12, 2019 | 21.71 | 21.73 | 21.71 | 21.71 | 296,461 | +0.00(+0.00%) |
Apr 11, 2019 | 21.70 | 21.72 | 21.69 | 21.71 | 207,710 | +0.01(+0.04%) |
Apr 10, 2019 | 21.71 | 21.71 | 21.69 | 21.70 | 53,715 | +0.01(+0.04%) |
Apr 09, 2019 | 21.68 | 21.70 | 21.67 | 21.69 | 538,371 | -0.00(-0.02%) |
Apr 08, 2019 | 21.69 | 21.72 | 21.67 | 21.70 | 1,452,337 | +0.03(+0.12%) |
Apr 05, 2019 | 21.67 | 21.69 | 21.67 | 21.67 | 174,723 | -0.01(-0.04%) |
Apr 04, 2019 | 21.67 | 21.68 | 21.67 | 21.68 | 48,001 | +0.01(+0.06%) |
Apr 03, 2019 | 21.65 | 21.68 | 21.65 | 21.67 | 315,308 | +0.01(+0.04%) |
Apr 02, 2019 | 21.65 | 21.66 | 21.64 | 21.66 | 70,777 | +0.00(+0.02%) |
Apr 01, 2019 | 21.65 | 21.67 | 21.64 | 21.65 | 211,764 | +0.01(+0.04%) |
Mar 29, 2019 | 21.64 | 21.65 | 21.63 | 21.64 | 248,625 | +0.02(+0.08%) |
Mar 28, 2019 | 21.64 | 21.64 | 21.62 | 21.63 | 84,509 | -0.01(-0.04%) |
Mar 27, 2019 | 21.61 | 21.64 | 21.61 | 21.64 | 156,999 | +0.03(+0.14%) |
Mar 26, 2019 | 21.60 | 21.62 | 21.59 | 21.61 | 152,167 | -0.01(-0.06%) |
Mar 25, 2019 | 21.60 | 21.62 | 21.59 | 21.62 | 709,853 | +0.01(+0.04%) |
Mar 22, 2019 | 21.61 | 21.63 | 21.60 | 21.61 | 215,832 | -0.01(-0.04%) |
Mar 21, 2019 | 21.59 | 21.62 | 21.59 | 21.62 | 165,423 | +0.02(+0.10%) |
Mar 20, 2019 | 21.59 | 21.61 | 21.59 | 21.60 | 142,251 | -0.00(-0.02%) |
Mar 19, 2019 | 21.59 | 21.61 | 21.59 | 21.60 | 109,618 | -0.01(-0.04%) |
Mar 18, 2019 | 21.58 | 21.61 | 21.58 | 21.61 | 92,849 | +0.03(+0.16%) |
Mar 15, 2019 | 21.58 | 21.58 | 21.58 | 21.58 | 130,243 | +0.00(+0.00%) |
Mar 14, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 78,084 | +0.00(+0.00%) |
Mar 13, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 80,746 | +0.01(+0.06%) |
Mar 12, 2019 | 21.56 | 21.57 | 21.56 | 21.56 | 288,368 | -0.00(-0.02%) |
Mar 11, 2019 | 21.57 | 21.58 | 21.56 | 21.57 | 182,921 | +0.00(+0.00%) |
Mar 08, 2019 | 21.54 | 21.57 | 21.54 | 21.57 | 121,405 | +0.02(+0.08%) |
Mar 07, 2019 | 21.57 | 21.58 | 21.54 | 21.55 | 922,793 | -0.03(-0.12%) |
Mar 06, 2019 | 21.56 | 21.58 | 21.56 | 21.58 | 260,673 | -0.01(-0.04%) |
Mar 05, 2019 | 21.56 | 21.58 | 21.56 | 21.58 | 88,281 | +0.01(+0.04%) |
Mar 04, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 76,213 | +0.03(+0.12%) |
Mar 01, 2019 | 21.54 | 21.56 | 21.54 | 21.55 | 179,899 | +0.01(+0.06%) |
Feb 28, 2019 | 21.53 | 21.54 | 21.53 | 21.54 | 148,496 | +0.00(+0.00%) |
Feb 27, 2019 | 21.52 | 21.54 | 21.52 | 21.54 | 114,830 | +0.02(+0.08%) |
Feb 26, 2019 | 21.53 | 21.54 | 21.52 | 21.52 | 118,424 | +0.00(+0.00%) |
Feb 25, 2019 | 21.52 | 21.53 | 21.52 | 21.52 | 146,029 | +0.03(+0.12%) |
Feb 22, 2019 | 21.48 | 21.52 | 21.48 | 21.49 | 407,726 | +0.01(+0.04%) |
Feb 21, 2019 | 21.48 | 21.50 | 21.48 | 21.48 | 650,731 | -0.01(-0.04%) |
Feb 20, 2019 | 21.48 | 21.49 | 21.48 | 21.49 | 134,040 | +0.00(+0.00%) |
Feb 19, 2019 | 21.47 | 21.49 | 21.46 | 21.49 | 148,348 | +0.01(+0.04%) |
Feb 15, 2019 | 21.46 | 21.48 | 21.46 | 21.48 | 237,616 | +0.02(+0.10%) |
Feb 14, 2019 | 21.48 | 21.48 | 21.46 | 21.46 | 372,540 | -0.00(-0.02%) |
Feb 13, 2019 | 21.46 | 21.50 | 21.46 | 21.47 | 168,161 | -0.01(-0.04%) |
Feb 12, 2019 | 21.46 | 21.49 | 21.46 | 21.48 | 298,552 | +0.00(+0.00%) |
Feb 11, 2019 | 21.43 | 21.48 | 21.43 | 21.48 | 85,825 | +0.02(+0.10%) |
Feb 08, 2019 | 21.43 | 21.46 | 21.43 | 21.45 | 210,217 | -0.00(-0.02%) |
Feb 07, 2019 | 21.43 | 21.46 | 21.42 | 21.46 | 441,933 | +0.03(+0.12%) |
Feb 06, 2019 | 21.43 | 21.48 | 21.42 | 21.43 | 768,296 | +0.00(+0.00%) |
Feb 05, 2019 | 21.42 | 21.44 | 21.42 | 21.43 | 125,331 | +0.00(+0.02%) |
Feb 04, 2019 | 21.42 | 21.46 | 21.42 | 21.43 | 164,651 | -0.01(-0.06%) |