Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.25 | 22.28 | 22.23 | 22.28 | 4,793 | -0.02(-0.08%) |
Apr 29, 2019 | 22.31 | 22.32 | 22.27 | 22.29 | 25,400 | +0.02(+0.09%) |
Apr 26, 2019 | 22.22 | 22.27 | 22.19 | 22.27 | 44,265 | +0.09(+0.39%) |
Apr 25, 2019 | 22.15 | 22.19 | 22.14 | 22.19 | 6,126 | -0.01(-0.04%) |
Apr 24, 2019 | 22.14 | 22.21 | 22.14 | 22.19 | 13,346 | -0.12(-0.53%) |
Apr 23, 2019 | 22.23 | 22.31 | 22.20 | 22.31 | 28,318 | +0.13(+0.57%) |
Apr 22, 2019 | 22.17 | 22.20 | 22.16 | 22.19 | 7,290 | -0.07(-0.32%) |
Apr 18, 2019 | 22.23 | 22.26 | 22.19 | 22.26 | 6,684 | +0.03(+0.14%) |
Apr 17, 2019 | 22.22 | 22.23 | 22.18 | 22.23 | 5,717 | +0.05(+0.22%) |
Apr 16, 2019 | 22.11 | 22.20 | 22.11 | 22.18 | 109,861 | +0.16(+0.72%) |
Apr 15, 2019 | 22.04 | 22.05 | 22.00 | 22.02 | 11,269 | -0.04(-0.18%) |
Apr 12, 2019 | 22.08 | 22.08 | 22.03 | 22.06 | 8,954 | +0.12(+0.54%) |
Apr 11, 2019 | 21.94 | 21.97 | 21.91 | 21.94 | 10,009 | -0.06(-0.29%) |
Apr 10, 2019 | 21.95 | 22.01 | 21.95 | 22.00 | 18,798 | +0.08(+0.36%) |
Apr 09, 2019 | 21.95 | 21.95 | 21.91 | 21.93 | 7,161 | -0.10(-0.46%) |
Apr 08, 2019 | 22.02 | 22.03 | 21.98 | 22.03 | 10,976 | -0.06(-0.25%) |
Apr 05, 2019 | 22.00 | 22.08 | 22.00 | 22.08 | 24,970 | +0.13(+0.61%) |
Apr 04, 2019 | 21.93 | 21.96 | 21.91 | 21.95 | 9,406 | +0.03(+0.12%) |
Apr 03, 2019 | 21.95 | 21.96 | 21.90 | 21.92 | 4,049 | +0.12(+0.56%) |
Apr 02, 2019 | 21.82 | 21.82 | 21.73 | 21.80 | 56,492 | -0.03(-0.14%) |
Apr 01, 2019 | 21.73 | 21.83 | 21.72 | 21.83 | 9,851 | +0.29(+1.34%) |
Mar 29, 2019 | 21.49 | 21.55 | 21.49 | 21.54 | 6,936 | +0.13(+0.63%) |
Mar 28, 2019 | 21.36 | 21.41 | 21.34 | 21.41 | 3,732 | +0.09(+0.41%) |
Mar 27, 2019 | 21.35 | 21.35 | 21.23 | 21.32 | 97,560 | -0.04(-0.17%) |
Mar 26, 2019 | 21.39 | 21.40 | 21.27 | 21.35 | 22,183 | +0.10(+0.45%) |
Mar 25, 2019 | 21.22 | 21.26 | 21.16 | 21.26 | 9,730 | +0.05(+0.22%) |
Mar 22, 2019 | 21.43 | 21.43 | 21.21 | 21.21 | 1,513 | -0.47(-2.16%) |
Mar 21, 2019 | 21.46 | 21.68 | 21.46 | 21.68 | 7,723 | +0.10(+0.48%) |
Mar 20, 2019 | 21.54 | 21.66 | 21.54 | 21.58 | 9,791 | -0.04(-0.19%) |
Mar 19, 2019 | 21.69 | 21.69 | 21.62 | 21.62 | 4,990 | +0.00(+0.00%) |
Mar 18, 2019 | 21.60 | 21.62 | 21.57 | 21.62 | 13,897 | +0.13(+0.63%) |
Mar 15, 2019 | 21.43 | 21.52 | 21.43 | 21.48 | 8,071 | +0.16(+0.74%) |
Mar 14, 2019 | 21.28 | 21.36 | 21.28 | 21.32 | 9,941 | +0.00(+0.01%) |
Mar 13, 2019 | 21.26 | 21.36 | 21.26 | 21.32 | 5,059 | +0.08(+0.37%) |
Mar 12, 2019 | 21.22 | 21.27 | 21.22 | 21.24 | 2,568 | -0.01(-0.04%) |
Mar 11, 2019 | 21.13 | 21.25 | 21.13 | 21.25 | 3,851 | +0.20(+0.95%) |
Mar 08, 2019 | 20.97 | 21.05 | 20.94 | 21.05 | 4,540 | -0.09(-0.42%) |
Mar 07, 2019 | 21.15 | 21.20 | 21.12 | 21.14 | 8,086 | -0.18(-0.86%) |
Mar 06, 2019 | 21.35 | 21.36 | 21.32 | 21.32 | 19,225 | -0.05(-0.22%) |
Mar 05, 2019 | 21.30 | 21.40 | 21.30 | 21.37 | 27,516 | +0.08(+0.37%) |
Mar 04, 2019 | 21.32 | 21.34 | 21.19 | 21.29 | 8,097 | -0.04(-0.19%) |
Mar 01, 2019 | 21.27 | 21.33 | 21.25 | 21.33 | 3,657 | +0.15(+0.71%) |
Feb 28, 2019 | 21.21 | 21.22 | 21.18 | 21.18 | 7,161 | -0.04(-0.19%) |
Feb 27, 2019 | 21.27 | 21.29 | 21.20 | 21.22 | 4,615 | -0.12(-0.57%) |
Feb 26, 2019 | 21.32 | 21.35 | 21.31 | 21.34 | 2,258 | +0.00(+0.01%) |
Feb 25, 2019 | 21.37 | 21.37 | 21.30 | 21.34 | 9,709 | +0.10(+0.49%) |
Feb 22, 2019 | 21.20 | 21.25 | 21.20 | 21.23 | 277,954 | +0.14(+0.68%) |
Feb 21, 2019 | 21.10 | 21.13 | 21.07 | 21.09 | 30,228 | -0.08(-0.38%) |
Feb 20, 2019 | 21.13 | 21.21 | 21.13 | 21.17 | 9,729 | +0.10(+0.45%) |
Feb 19, 2019 | 21.00 | 21.09 | 21.00 | 21.08 | 9,044 | +0.09(+0.41%) |
Feb 15, 2019 | 21.00 | 21.00 | 20.98 | 20.99 | 4,413 | +0.12(+0.57%) |
Feb 14, 2019 | 20.77 | 20.89 | 20.77 | 20.87 | 6,998 | +0.01(+0.04%) |
Feb 13, 2019 | 20.89 | 20.89 | 20.84 | 20.86 | 52,444 | +0.06(+0.31%) |
Feb 12, 2019 | 20.80 | 20.85 | 20.76 | 20.80 | 199,500 | +0.20(+0.96%) |
Feb 11, 2019 | 20.62 | 20.62 | 20.57 | 20.60 | 2,468 | +0.02(+0.08%) |
Feb 08, 2019 | 20.53 | 20.58 | 20.43 | 20.58 | 4,792 | -0.08(-0.38%) |
Feb 07, 2019 | 20.74 | 20.74 | 20.55 | 20.66 | 18,735 | -0.15(-0.72%) |
Feb 06, 2019 | 20.87 | 20.91 | 20.81 | 20.81 | 8,139 | -0.10(-0.49%) |
Feb 05, 2019 | 20.84 | 20.95 | 20.84 | 20.92 | 7,217 | +0.21(+1.01%) |
Feb 04, 2019 | 20.63 | 20.71 | 20.63 | 20.71 | 635 | +0.08(+0.37%) |