Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.09 | 23.09 | 22.90 | 23.03 | 7,807 | +0.00(+0.00%) |
Apr 29, 2019 | 23.03 | 23.03 | 22.97 | 23.03 | 1,528 | -0.13(-0.56%) |
Apr 26, 2019 | 23.16 | 23.25 | 23.16 | 23.16 | 6,300 | -0.04(-0.19%) |
Apr 25, 2019 | 23.48 | 23.48 | 23.15 | 23.20 | 2,517 | +0.04(+0.19%) |
Apr 24, 2019 | 23.13 | 23.24 | 23.11 | 23.16 | 5,708 | -0.07(-0.30%) |
Apr 23, 2019 | 23.13 | 23.23 | 23.13 | 23.23 | 6,145 | +0.05(+0.24%) |
Apr 22, 2019 | 23.34 | 23.46 | 22.92 | 23.18 | 1,035 | -0.03(-0.12%) |
Apr 18, 2019 | 23.06 | 23.21 | 23.06 | 23.20 | 24,800 | +0.00(+0.01%) |
Apr 17, 2019 | 23.18 | 23.20 | 23.11 | 23.20 | 5,838 | +0.22(+0.98%) |
Apr 16, 2019 | 22.98 | 22.98 | 22.95 | 22.98 | 1,484 | -0.20(-0.88%) |
Apr 15, 2019 | 23.38 | 23.38 | 23.18 | 23.18 | 2,887 | -0.45(-1.90%) |
Apr 12, 2019 | 23.76 | 23.76 | 23.63 | 23.63 | 4,000 | -0.01(-0.04%) |
Apr 11, 2019 | 23.69 | 23.69 | 23.55 | 23.64 | 12,220 | +0.75(+3.25%) |
Apr 10, 2019 | 22.81 | 22.92 | 22.77 | 22.89 | 18,374 | +0.37(+1.64%) |
Apr 09, 2019 | 22.65 | 22.65 | 22.51 | 22.52 | 127,323 | -0.30(-1.34%) |
Apr 08, 2019 | 22.82 | 22.84 | 22.82 | 22.83 | 998 | +0.06(+0.26%) |
Apr 05, 2019 | 22.90 | 22.90 | 22.77 | 22.77 | 3,700 | +0.42(+1.88%) |
Apr 04, 2019 | 22.53 | 22.53 | 22.35 | 22.35 | 1,611 | -0.49(-2.15%) |
Apr 03, 2019 | 22.41 | 22.92 | 22.39 | 22.84 | 2,926 | +0.60(+2.70%) |
Apr 02, 2019 | 22.09 | 22.25 | 22.04 | 22.24 | 6,793 | +0.10(+0.45%) |
Apr 01, 2019 | 22.07 | 22.19 | 22.07 | 22.14 | 5,119 | +0.14(+0.64%) |
Mar 29, 2019 | 21.98 | 22.05 | 21.95 | 22.00 | 2,700 | +0.16(+0.73%) |
Mar 28, 2019 | 21.91 | 21.92 | 21.79 | 21.84 | 5,247 | -0.10(-0.46%) |
Mar 27, 2019 | 21.94 | 22.00 | 21.80 | 21.94 | 3,355 | +0.05(+0.25%) |
Mar 26, 2019 | 22.00 | 22.00 | 21.86 | 21.89 | 4,707 | +0.07(+0.30%) |
Mar 25, 2019 | 21.88 | 21.92 | 21.82 | 21.82 | 2,829 | -0.09(-0.39%) |
Mar 22, 2019 | 22.11 | 22.11 | 21.88 | 21.91 | 2,300 | -0.37(-1.66%) |
Mar 21, 2019 | 22.17 | 22.30 | 22.17 | 22.27 | 6,380 | -0.72(-3.13%) |
Mar 20, 2019 | 22.89 | 23.03 | 22.74 | 23.00 | 2,551 | +0.13(+0.59%) |
Mar 19, 2019 | 22.93 | 22.93 | 22.86 | 22.86 | 2,789 | +0.21(+0.93%) |
Mar 18, 2019 | 22.51 | 22.73 | 22.51 | 22.65 | 2,941 | +0.12(+0.55%) |
Mar 15, 2019 | 22.46 | 22.56 | 22.46 | 22.52 | 1,700 | +0.44(+1.99%) |
Mar 14, 2019 | 22.06 | 22.11 | 22.02 | 22.09 | 3,685 | +0.05(+0.20%) |
Mar 13, 2019 | 21.87 | 22.04 | 21.87 | 22.04 | 2,854 | -0.12(-0.54%) |
Mar 12, 2019 | 22.06 | 22.16 | 22.02 | 22.16 | 6,012 | +0.18(+0.82%) |
Mar 11, 2019 | 21.90 | 21.99 | 21.85 | 21.98 | 9,068 | +0.14(+0.62%) |
Mar 08, 2019 | 21.74 | 21.90 | 21.74 | 21.84 | 4,000 | +0.20(+0.95%) |
Mar 07, 2019 | 21.71 | 21.71 | 21.59 | 21.64 | 5,368 | -0.16(-0.73%) |
Mar 06, 2019 | 21.79 | 21.80 | 21.73 | 21.80 | 4,430 | -0.07(-0.34%) |
Mar 05, 2019 | 21.71 | 21.92 | 21.71 | 21.88 | 1,434 | -0.02(-0.07%) |
Mar 04, 2019 | 22.00 | 22.00 | 21.83 | 21.89 | 2,518 | -0.05(-0.23%) |
Mar 01, 2019 | 21.89 | 21.94 | 21.85 | 21.94 | 2,500 | +0.07(+0.32%) |
Feb 28, 2019 | 21.78 | 22.00 | 21.78 | 21.87 | 9,065 | +0.18(+0.83%) |
Feb 27, 2019 | 21.71 | 21.75 | 21.63 | 21.69 | 1,729 | -0.30(-1.36%) |
Feb 26, 2019 | 21.86 | 22.35 | 21.82 | 21.99 | 5,399 | +0.18(+0.85%) |
Feb 25, 2019 | 21.79 | 21.90 | 21.79 | 21.80 | 12,644 | -0.25(-1.11%) |
Feb 22, 2019 | 22.07 | 22.07 | 22.04 | 22.05 | 1,300 | +0.31(+1.43%) |
Feb 21, 2019 | 22.07 | 22.07 | 21.74 | 21.74 | 5,105 | +0.02(+0.12%) |
Feb 20, 2019 | 21.97 | 21.97 | 21.70 | 21.71 | 3,384 | +0.21(+0.98%) |
Feb 19, 2019 | 21.47 | 21.55 | 21.47 | 21.50 | 15,780 | +0.32(+1.51%) |
Feb 15, 2019 | 21.21 | 21.25 | 21.16 | 21.18 | 2,600 | -0.04(-0.16%) |
Feb 14, 2019 | 21.28 | 21.29 | 21.14 | 21.22 | 6,107 | -0.04(-0.16%) |
Feb 13, 2019 | 21.24 | 21.30 | 21.21 | 21.25 | 9,640 | +0.04(+0.16%) |
Feb 12, 2019 | 21.12 | 21.22 | 21.12 | 21.22 | 7,792 | +0.14(+0.66%) |
Feb 11, 2019 | 21.55 | 21.55 | 21.08 | 21.08 | 9,331 | -0.13(-0.61%) |
Feb 08, 2019 | 21.16 | 21.28 | 21.11 | 21.21 | 71,700 | -0.10(-0.47%) |
Feb 07, 2019 | 21.41 | 21.43 | 21.21 | 21.31 | 5,434 | -0.16(-0.75%) |
Feb 06, 2019 | 21.44 | 21.47 | 21.40 | 21.47 | 2,248 | +0.00(+0.00%) |
Feb 05, 2019 | 21.40 | 21.47 | 21.39 | 21.47 | 3,313 | +0.38(+1.83%) |
Feb 04, 2019 | 21.12 | 21.14 | 21.01 | 21.09 | 3,258 | +0.23(+1.13%) |