Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.61 | 21.67 | 21.53 | 21.66 | 15,514 | +0.03(+0.14%) |
Apr 29, 2019 | 21.59 | 21.65 | 21.59 | 21.63 | 3,046 | +0.07(+0.32%) |
Apr 26, 2019 | 21.46 | 21.57 | 21.46 | 21.56 | 8,880 | +0.03(+0.14%) |
Apr 25, 2019 | 21.49 | 21.56 | 21.49 | 21.53 | 5,655 | +0.02(+0.09%) |
Apr 24, 2019 | 21.49 | 21.54 | 21.46 | 21.51 | 7,879 | +0.07(+0.33%) |
Apr 23, 2019 | 21.33 | 21.46 | 21.33 | 21.44 | 8,780 | +0.10(+0.47%) |
Apr 22, 2019 | 21.27 | 21.36 | 21.27 | 21.34 | 8,335 | +0.00(+0.00%) |
Apr 18, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.09(+0.42%) | |
Apr 17, 2019 | 21.25 | 21.25 | 21.20 | 21.25 | 9,069 | +0.05(+0.24%) |
Apr 16, 2019 | 21.26 | 21.26 | 21.19 | 21.20 | 3,902 | +0.03(+0.14%) |
Apr 15, 2019 | 21.16 | 21.17 | 21.15 | 21.17 | 3,873 | +0.05(+0.24%) |
Apr 12, 2019 | 21.11 | 21.16 | 21.11 | 21.12 | 2,842 | +0.00(+0.00%) |
Apr 11, 2019 | 21.19 | 21.19 | 21.11 | 21.12 | 5,450 | +0.02(+0.09%) |
Apr 10, 2019 | 21.09 | 21.13 | 21.09 | 21.10 | 3,449 | +0.05(+0.24%) |
Apr 09, 2019 | 21.07 | 21.11 | 21.05 | 21.05 | 7,465 | -0.11(-0.52%) |
Apr 08, 2019 | 21.17 | 21.17 | 21.14 | 21.16 | 2,648 | +0.03(+0.14%) |
Apr 05, 2019 | 21.10 | 21.20 | 21.10 | 21.13 | 14,829 | +0.03(+0.14%) |
Apr 04, 2019 | 21.13 | 21.13 | 21.09 | 21.10 | 3,005 | +0.03(+0.14%) |
Apr 03, 2019 | 21.02 | 21.15 | 21.02 | 21.07 | 4,888 | +0.03(+0.14%) |
Apr 02, 2019 | 21.00 | 21.06 | 21.00 | 21.04 | 6,524 | +0.06(+0.29%) |
Apr 01, 2019 | 20.95 | 20.98 | 20.94 | 20.98 | 4,602 | +0.18(+0.87%) |
Mar 29, 2019 | 20.77 | 20.84 | 20.73 | 20.80 | 25,048 | +0.06(+0.29%) |
Mar 28, 2019 | 20.73 | 20.77 | 20.73 | 20.74 | 4,731 | +0.08(+0.39%) |
Mar 27, 2019 | 20.59 | 20.67 | 20.57 | 20.66 | 3,835 | -0.04(-0.19%) |
Mar 26, 2019 | 20.64 | 20.71 | 20.64 | 20.70 | 3,908 | +0.21(+1.02%) |
Mar 25, 2019 | 20.45 | 20.52 | 20.40 | 20.49 | 3,646 | -0.06(-0.29%) |
Mar 22, 2019 | 20.70 | 20.70 | 20.52 | 20.55 | 6,298 | -0.29(-1.39%) |
Mar 21, 2019 | 20.70 | 20.87 | 20.70 | 20.84 | 21,531 | +0.11(+0.53%) |
Mar 20, 2019 | 20.73 | 20.77 | 20.70 | 20.73 | 3,488 | -0.07(-0.34%) |
Mar 19, 2019 | 20.80 | 20.85 | 20.75 | 20.80 | 6,320 | +0.06(+0.29%) |
Mar 18, 2019 | 20.71 | 20.75 | 20.68 | 20.74 | 4,209 | +0.03(+0.14%) |
Mar 15, 2019 | 20.61 | 20.71 | 20.61 | 20.71 | 6,822 | +0.23(+1.12%) |
Mar 14, 2019 | 20.45 | 20.55 | 20.45 | 20.48 | 18,658 | +0.16(+0.79%) |
Mar 13, 2019 | 20.34 | 20.37 | 20.30 | 20.32 | 7,105 | +0.04(+0.20%) |
Mar 12, 2019 | 20.27 | 20.31 | 20.25 | 20.28 | 26,986 | -0.03(-0.15%) |
Mar 11, 2019 | 20.20 | 20.33 | 20.18 | 20.31 | 19,405 | +0.01(+0.05%) |
Mar 08, 2019 | 20.17 | 20.30 | 20.17 | 20.30 | 5,079 | +0.05(+0.25%) |
Mar 07, 2019 | 20.31 | 20.33 | 20.25 | 20.25 | 8,601 | -0.04(-0.20%) |
Mar 06, 2019 | 20.37 | 20.37 | 20.29 | 20.29 | 3,582 | -0.11(-0.54%) |
Mar 05, 2019 | 20.30 | 20.40 | 20.29 | 20.40 | 18,353 | +0.14(+0.69%) |
Mar 04, 2019 | 20.35 | 20.35 | 20.19 | 20.26 | 9,858 | -0.02(-0.10%) |
Mar 01, 2019 | 20.26 | 20.28 | 20.17 | 20.28 | 25,138 | +0.20(+1.00%) |
Feb 28, 2019 | 20.09 | 20.09 | 20.03 | 20.08 | 2,789 | -0.02(-0.10%) |
Feb 27, 2019 | 20.10 | 20.15 | 20.09 | 20.10 | 4,211 | -0.15(-0.74%) |
Feb 26, 2019 | 20.30 | 20.31 | 20.25 | 20.25 | 4,023 | +0.05(+0.25%) |
Feb 25, 2019 | 20.23 | 20.30 | 20.20 | 20.20 | 15,598 | -0.06(-0.30%) |
Feb 22, 2019 | 20.23 | 20.29 | 20.23 | 20.26 | 12,251 | +0.06(+0.30%) |
Feb 21, 2019 | 20.19 | 20.24 | 20.18 | 20.20 | 12,516 | -0.06(-0.30%) |
Feb 20, 2019 | 20.16 | 20.26 | 20.16 | 20.26 | 8,850 | +0.13(+0.65%) |
Feb 19, 2019 | 20.08 | 20.14 | 20.08 | 20.13 | 4,980 | -0.08(-0.40%) |
Feb 15, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.22(+1.10%) | |
Feb 14, 2019 | 20.00 | 20.08 | 19.99 | 19.99 | 3,942 | +0.09(+0.45%) |
Feb 13, 2019 | 19.83 | 19.94 | 19.83 | 19.90 | 61,783 | +0.08(+0.40%) |
Feb 12, 2019 | 19.79 | 19.82 | 19.77 | 19.82 | 3,088 | +0.18(+0.92%) |
Feb 11, 2019 | 19.65 | 19.67 | 19.61 | 19.64 | 3,520 | +0.00(+0.00%) |
Feb 08, 2019 | 19.53 | 19.65 | 19.51 | 19.64 | 6,725 | +0.07(+0.36%) |
Feb 07, 2019 | 19.62 | 19.65 | 19.56 | 19.57 | 7,555 | -0.14(-0.71%) |
Feb 06, 2019 | 19.73 | 19.77 | 19.64 | 19.71 | 12,408 | -0.06(-0.30%) |
Feb 05, 2019 | 19.62 | 19.78 | 19.62 | 19.77 | 10,931 | +0.29(+1.49%) |
Feb 04, 2019 | 19.35 | 19.48 | 19.35 | 19.48 | 12,263 | +0.13(+0.67%) |