Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.62 | 21.80 | 21.59 | 21.59 | 546 | +0.09(+0.41%) |
Apr 29, 2019 | 21.57 | 21.57 | 21.50 | 21.50 | 284 | -0.05(-0.23%) |
Apr 26, 2019 | 21.36 | 21.65 | 21.36 | 21.55 | 914 | +0.10(+0.46%) |
Apr 25, 2019 | 21.63 | 21.63 | 21.45 | 21.45 | 414 | -0.10(-0.46%) |
Apr 24, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 2 | -0.21(-0.95%) |
Apr 23, 2019 | 21.53 | 21.89 | 21.53 | 21.75 | 778 | +0.32(+1.48%) |
Apr 22, 2019 | 21.45 | 21.51 | 21.44 | 21.44 | 977 | -0.07(-0.33%) |
Apr 18, 2019 | 21.51 | 21.51 | 21.51 | 21.51 | 304 | +0.01(+0.07%) |
Apr 17, 2019 | 21.48 | 21.49 | 21.48 | 21.49 | 165 | +0.05(+0.25%) |
Apr 16, 2019 | 21.44 | 21.44 | 21.33 | 21.44 | 1,017 | +0.04(+0.18%) |
Apr 15, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 2 | +0.00(+0.00%) |
Apr 12, 2019 | 21.44 | 21.44 | 21.40 | 21.40 | 203 | +0.04(+0.18%) |
Apr 11, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 347 | +0.07(+0.35%) |
Apr 10, 2019 | 21.20 | 21.32 | 21.19 | 21.29 | 511 | +0.10(+0.49%) |
Apr 09, 2019 | 21.17 | 21.19 | 21.17 | 21.18 | 932 | +0.05(+0.25%) |
Apr 08, 2019 | 21.14 | 21.15 | 21.04 | 21.13 | 552 | -0.07(-0.34%) |
Apr 05, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 203 | +0.02(+0.10%) |
Apr 04, 2019 | 21.16 | 21.18 | 21.08 | 21.18 | 369 | +0.01(+0.04%) |
Apr 03, 2019 | 21.32 | 21.32 | 21.17 | 21.17 | 506 | +0.35(+1.70%) |
Apr 02, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 290 | +0.02(+0.12%) |
Apr 01, 2019 | 20.75 | 20.79 | 20.75 | 20.79 | 111 | +0.21(+1.03%) |
Mar 29, 2019 | 20.58 | 20.58 | 20.58 | 20.58 | 101 | +0.25(+1.23%) |
Mar 28, 2019 | 20.33 | 20.33 | 20.33 | 20.33 | 1 | -0.11(-0.55%) |
Mar 27, 2019 | 20.52 | 20.59 | 20.44 | 20.44 | 527 | +0.00(+0.02%) |
Mar 26, 2019 | 20.42 | 20.44 | 20.42 | 20.44 | 150 | +0.08(+0.41%) |
Mar 25, 2019 | 20.26 | 20.36 | 20.26 | 20.36 | 124 | -0.00(-0.01%) |
Mar 22, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 101 | -0.40(-1.91%) |
Mar 21, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 2 | -0.23(-1.07%) |
Mar 20, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 1 | -0.17(-0.79%) |
Mar 19, 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 1 | +0.16(+0.75%) |
Mar 18, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 71 | +0.16(+0.78%) |
Mar 15, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 101 | +0.22(+1.05%) |
Mar 14, 2019 | 20.82 | 20.82 | 20.61 | 20.61 | 305 | -0.22(-1.04%) |
Mar 13, 2019 | 21.02 | 21.02 | 20.83 | 20.83 | 412 | +0.01(+0.05%) |
Mar 12, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 355 | +0.01(+0.03%) |
Mar 11, 2019 | 20.50 | 20.81 | 20.49 | 20.81 | 204 | +0.58(+2.87%) |
Mar 08, 2019 | 20.27 | 20.27 | 20.23 | 20.23 | 203 | -0.03(-0.14%) |
Mar 07, 2019 | 20.59 | 20.59 | 20.26 | 20.26 | 120 | -0.36(-1.73%) |
Mar 06, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 7 | -0.24(-1.16%) |
Mar 05, 2019 | 20.86 | 20.86 | 20.86 | 20.86 | 420 | +0.12(+0.59%) |
Mar 04, 2019 | 20.83 | 20.83 | 20.73 | 20.73 | 173 | +0.02(+0.12%) |
Mar 01, 2019 | 20.78 | 20.78 | 20.71 | 20.71 | 203 | +0.02(+0.10%) |
Feb 28, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 9 | +0.01(+0.07%) |
Feb 27, 2019 | 20.77 | 20.77 | 20.68 | 20.68 | 766 | -0.14(-0.66%) |
Feb 26, 2019 | 20.86 | 20.86 | 20.81 | 20.81 | 109 | -0.03(-0.14%) |
Feb 25, 2019 | 20.80 | 20.84 | 20.80 | 20.84 | 101 | +0.19(+0.93%) |
Feb 22, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 101 | +0.19(+0.91%) |
Feb 21, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 1 | +0.02(+0.12%) |
Feb 20, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 5 | +0.09(+0.46%) |
Feb 19, 2019 | 20.38 | 20.38 | 20.35 | 20.35 | 108 | +0.02(+0.10%) |
Feb 15, 2019 | 20.30 | 20.33 | 20.20 | 20.33 | 304 | +0.21(+1.03%) |
Feb 14, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.01(+0.07%) |
Feb 13, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.08(+0.42%) |
Feb 12, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.15(+0.74%) |
Feb 11, 2019 | 19.69 | 19.87 | 19.69 | 19.87 | 353 | +0.29(+1.46%) |
Feb 08, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 101 | -0.09(-0.45%) |
Feb 07, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | -0.11(-0.57%) |
Feb 06, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 138 | -0.13(-0.66%) |
Feb 05, 2019 | 20.09 | 20.09 | 19.82 | 19.92 | 843 | +0.16(+0.80%) |
Feb 04, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 157 | +0.14(+0.70%) |