Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.90 | 22.95 | 22.89 | 22.94 | 5,080 | -0.03(-0.13%) |
Apr 29, 2019 | 22.96 | 22.99 | 22.96 | 22.97 | 4,558 | +0.09(+0.38%) |
Apr 26, 2019 | 22.79 | 22.90 | 22.79 | 22.88 | 3,856 | +0.12(+0.52%) |
Apr 25, 2019 | 22.61 | 22.77 | 22.61 | 22.77 | 265 | -0.04(-0.19%) |
Apr 24, 2019 | 22.85 | 22.94 | 22.81 | 22.81 | 6,893 | -0.32(-1.37%) |
Apr 23, 2019 | 23.09 | 23.15 | 23.09 | 23.13 | 9,156 | -0.02(-0.10%) |
Apr 22, 2019 | 23.12 | 23.20 | 23.08 | 23.15 | 413,754 | -0.09(-0.40%) |
Apr 18, 2019 | 23.14 | 23.27 | 23.14 | 23.24 | 4,536 | -0.04(-0.18%) |
Apr 17, 2019 | 23.32 | 23.32 | 23.26 | 23.29 | 1,500 | +0.06(+0.27%) |
Apr 16, 2019 | 23.20 | 23.23 | 23.18 | 23.22 | 21,737 | +0.17(+0.72%) |
Apr 15, 2019 | 23.04 | 23.06 | 23.03 | 23.06 | 3,289 | -0.09(-0.40%) |
Apr 12, 2019 | 23.21 | 23.22 | 23.12 | 23.15 | 6,805 | +0.13(+0.55%) |
Apr 11, 2019 | 23.14 | 23.14 | 23.00 | 23.02 | 13,822 | -0.25(-1.09%) |
Apr 10, 2019 | 23.26 | 23.31 | 23.25 | 23.28 | 20,978 | +0.14(+0.59%) |
Apr 09, 2019 | 23.20 | 23.20 | 23.14 | 23.14 | 1,078 | -0.02(-0.10%) |
Apr 08, 2019 | 23.09 | 23.20 | 23.09 | 23.16 | 1,386 | -0.04(-0.19%) |
Apr 05, 2019 | 23.20 | 23.21 | 23.18 | 23.21 | 2,268 | +0.15(+0.67%) |
Apr 04, 2019 | 23.00 | 23.09 | 22.98 | 23.05 | 4,163 | +0.09(+0.39%) |
Apr 03, 2019 | 23.07 | 23.09 | 22.96 | 22.96 | 1,578 | +0.15(+0.65%) |
Apr 02, 2019 | 22.91 | 22.91 | 22.76 | 22.82 | 3,182 | -0.09(-0.40%) |
Apr 01, 2019 | 22.87 | 22.91 | 22.85 | 22.91 | 4,434 | +0.38(+1.71%) |
Mar 29, 2019 | 22.51 | 22.54 | 22.49 | 22.52 | 4,310 | +0.20(+0.91%) |
Mar 28, 2019 | 22.23 | 22.32 | 22.22 | 22.32 | 375 | +0.17(+0.75%) |
Mar 27, 2019 | 22.24 | 22.27 | 22.12 | 22.15 | 20,120 | -0.21(-0.93%) |
Mar 26, 2019 | 22.36 | 22.36 | 22.36 | 22.36 | 1 | +0.09(+0.40%) |
Mar 25, 2019 | 22.26 | 22.28 | 22.21 | 22.27 | 4,239 | -0.02(-0.11%) |
Mar 22, 2019 | 22.37 | 22.38 | 22.28 | 22.30 | 2,268 | -0.62(-2.72%) |
Mar 21, 2019 | 22.82 | 22.92 | 22.81 | 22.92 | 97,640 | +0.02(+0.10%) |
Mar 20, 2019 | 22.70 | 23.02 | 22.68 | 22.90 | 8,868 | +0.05(+0.21%) |
Mar 19, 2019 | 22.88 | 22.88 | 22.83 | 22.85 | 7,381 | +0.04(+0.20%) |
Mar 18, 2019 | 22.66 | 22.83 | 22.66 | 22.81 | 5,260 | +0.25(+1.12%) |
Mar 15, 2019 | 22.39 | 22.60 | 22.39 | 22.55 | 23,138 | +0.37(+1.66%) |
Mar 14, 2019 | 22.21 | 22.24 | 22.18 | 22.18 | 85,537 | -0.12(-0.56%) |
Mar 13, 2019 | 22.30 | 22.33 | 22.28 | 22.31 | 3,023 | +0.00(+0.01%) |
Mar 12, 2019 | 22.34 | 22.36 | 22.31 | 22.31 | 9,821 | +0.10(+0.44%) |
Mar 11, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 18 | +0.39(+1.80%) |
Mar 08, 2019 | 21.81 | 21.84 | 21.76 | 21.82 | 19,168 | -0.16(-0.75%) |
Mar 07, 2019 | 22.25 | 22.25 | 21.97 | 21.98 | 97,977 | -0.34(-1.53%) |
Mar 06, 2019 | 22.35 | 22.36 | 22.32 | 22.32 | 32,155 | -0.12(-0.53%) |
Mar 05, 2019 | 22.46 | 22.46 | 22.42 | 22.44 | 351 | +0.20(+0.88%) |
Mar 04, 2019 | 22.19 | 22.24 | 22.09 | 22.24 | 1,324 | -0.00(-0.00%) |
Mar 01, 2019 | 22.34 | 22.34 | 22.24 | 22.24 | 1,474 | +0.01(+0.04%) |
Feb 28, 2019 | 22.27 | 22.31 | 22.24 | 22.24 | 91,900 | -0.27(-1.20%) |
Feb 27, 2019 | 22.54 | 22.57 | 22.44 | 22.51 | 11,298 | -0.16(-0.72%) |
Feb 26, 2019 | 22.60 | 22.71 | 22.60 | 22.67 | 6,011 | -0.07(-0.31%) |
Feb 25, 2019 | 22.76 | 22.76 | 22.74 | 22.74 | 229 | +0.20(+0.87%) |
Feb 22, 2019 | 22.53 | 22.54 | 22.51 | 22.54 | 340 | +0.25(+1.13%) |
Feb 21, 2019 | 22.26 | 22.30 | 22.25 | 22.29 | 15,473 | -0.05(-0.24%) |
Feb 20, 2019 | 22.38 | 22.46 | 22.35 | 22.35 | 8,735 | +0.14(+0.62%) |
Feb 19, 2019 | 22.11 | 22.23 | 22.11 | 22.21 | 7,551,320 | +0.15(+0.68%) |
Feb 15, 2019 | 22.04 | 22.06 | 22.01 | 22.06 | 340 | -0.05(-0.23%) |
Feb 14, 2019 | 21.94 | 22.16 | 21.94 | 22.11 | 6,803,779 | +0.05(+0.21%) |
Feb 13, 2019 | 22.15 | 22.16 | 22.06 | 22.06 | 567 | -0.14(-0.62%) |
Feb 12, 2019 | 22.21 | 22.24 | 22.19 | 22.20 | 814 | +0.18(+0.83%) |
Feb 11, 2019 | 22.05 | 22.05 | 22.02 | 22.02 | 2,941 | -0.08(-0.35%) |
Feb 08, 2019 | 22.11 | 22.11 | 21.98 | 22.09 | 1,814 | -0.11(-0.50%) |
Feb 07, 2019 | 22.33 | 22.33 | 22.07 | 22.21 | 1,356 | -0.27(-1.19%) |
Feb 06, 2019 | 22.61 | 22.61 | 22.47 | 22.47 | 3,783 | -0.25(-1.08%) |
Feb 05, 2019 | 22.66 | 22.72 | 22.66 | 22.72 | 235 | +0.26(+1.14%) |
Feb 04, 2019 | 22.46 | 22.48 | 22.46 | 22.46 | 935 | +0.04(+0.16%) |