Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.95 | 21.35 | 20.61 | 21.01 | 7,704 | +0.14(+0.66%) |
Apr 29, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 122 | -0.13(-0.61%) |
Apr 26, 2019 | 21.32 | 21.36 | 20.94 | 21.00 | 988 | +0.01(+0.04%) |
Apr 25, 2019 | 21.01 | 21.01 | 20.99 | 20.99 | 467 | -0.21(-0.99%) |
Apr 24, 2019 | 21.38 | 21.52 | 20.52 | 21.20 | 8,927 | +0.37(+1.79%) |
Apr 22, 2019 | 20.83 | 20.83 | 20.83 | 0 | -0.13(-0.61%) | |
Apr 18, 2019 | 21.37 | 21.37 | 20.95 | 20.95 | 768 | +0.15(+0.70%) |
Apr 17, 2019 | 21.27 | 21.28 | 20.81 | 20.81 | 15,770 | -0.18(-0.87%) |
Apr 16, 2019 | 21.27 | 21.85 | 20.78 | 20.99 | 18,873 | +0.01(+0.05%) |
Apr 15, 2019 | 21.58 | 21.58 | 20.98 | 20.98 | 9,928 | -0.03(-0.14%) |
Apr 12, 2019 | 21.09 | 21.09 | 21.01 | 21.01 | 1,866 | -0.16(-0.77%) |
Apr 11, 2019 | 21.01 | 21.32 | 21.01 | 21.17 | 921 | +0.15(+0.69%) |
Apr 10, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 451 | -0.18(-0.84%) |
Apr 09, 2019 | 21.39 | 21.40 | 21.17 | 21.20 | 921 | +0.16(+0.76%) |
Apr 08, 2019 | 20.84 | 21.05 | 20.84 | 21.05 | 1,005 | +0.22(+1.03%) |
Apr 05, 2019 | 21.71 | 21.71 | 20.83 | 20.83 | 768 | -0.35(-1.66%) |
Apr 04, 2019 | 20.82 | 21.18 | 20.78 | 21.18 | 3,081 | +0.24(+1.13%) |
Apr 03, 2019 | 21.08 | 21.08 | 20.87 | 20.95 | 920 | +0.16(+0.79%) |
Apr 02, 2019 | 21.09 | 21.09 | 20.78 | 20.78 | 1,879 | -0.26(-1.21%) |
Apr 01, 2019 | 21.33 | 21.33 | 20.81 | 21.04 | 3,061 | -0.01(-0.04%) |
Mar 29, 2019 | 20.72 | 21.77 | 20.60 | 21.05 | 11,530 | +0.38(+1.85%) |
Mar 28, 2019 | 20.63 | 20.66 | 20.59 | 20.66 | 1,562 | +0.07(+0.35%) |
Mar 27, 2019 | 20.55 | 21.22 | 20.55 | 20.59 | 3,731 | +0.05(+0.22%) |
Mar 26, 2019 | 20.87 | 20.87 | 20.50 | 20.54 | 1,452 | +0.28(+1.39%) |
Mar 25, 2019 | 20.37 | 21.51 | 20.26 | 20.26 | 12,381 | -1.31(-6.08%) |
Mar 22, 2019 | 21.57 | 21.57 | 21.57 | 2 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.58 | 21.58 | 21.25 | 21.57 | 1,692 | -0.01(-0.04%) |
Mar 20, 2019 | 21.58 | 21.58 | 21.58 | 21.58 | 451 | -0.04(-0.17%) |
Mar 19, 2019 | 21.42 | 21.74 | 21.42 | 21.62 | 1,961 | +0.22(+1.02%) |
Mar 18, 2019 | 21.11 | 21.40 | 21.10 | 21.40 | 1,957 | +0.00(+0.00%) |
Mar 15, 2019 | 21.00 | 21.40 | 20.96 | 21.40 | 5,929 | +0.44(+2.09%) |
Mar 14, 2019 | 21.40 | 21.40 | 20.87 | 20.96 | 4,648 | -0.16(-0.76%) |
Mar 13, 2019 | 21.34 | 21.34 | 21.12 | 21.12 | 1,279 | +0.18(+0.85%) |
Mar 12, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 1,404 | -0.05(-0.22%) |
Mar 11, 2019 | 20.83 | 21.02 | 20.83 | 20.99 | 2,678 | +0.07(+0.32%) |
Mar 08, 2019 | 20.92 | 20.92 | 20.92 | 20.92 | 549 | -0.39(-1.81%) |
Mar 07, 2019 | 21.31 | 21.31 | 21.31 | 21.31 | 189 | +0.21(+0.98%) |
Mar 06, 2019 | 20.96 | 21.10 | 20.96 | 21.10 | 2,648 | -0.20(-0.93%) |
Mar 05, 2019 | 20.89 | 21.30 | 20.89 | 21.30 | 1,608 | +0.07(+0.35%) |
Mar 04, 2019 | 21.34 | 21.40 | 21.23 | 21.23 | 1,128 | +0.34(+1.61%) |
Mar 01, 2019 | 20.95 | 21.40 | 20.89 | 20.89 | 5,380 | +0.24(+1.15%) |
Feb 28, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 614 | +0.00(+0.00%) |
Feb 27, 2019 | 20.74 | 20.74 | 20.65 | 20.65 | 2,091 | -0.17(-0.83%) |
Feb 26, 2019 | 20.65 | 20.83 | 20.65 | 20.83 | 1,281 | +0.20(+0.99%) |
Feb 25, 2019 | 20.53 | 20.62 | 20.53 | 20.62 | 1,943 | +0.14(+0.68%) |
Feb 22, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 883 | -0.34(-1.65%) |
Feb 21, 2019 | 20.83 | 20.83 | 20.83 | 48 | +0.00(+0.00%) | |
Feb 20, 2019 | 20.83 | 20.83 | 20.83 | 176 | +0.00(+0.00%) | |
Feb 19, 2019 | 20.77 | 20.83 | 20.38 | 20.83 | 5,018 | +0.53(+2.59%) |
Feb 15, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 552 | +0.00(+0.00%) |
Feb 14, 2019 | 20.30 | 20.82 | 20.30 | 20.30 | 1,567 | +0.04(+0.18%) |
Feb 13, 2019 | 20.27 | 20.27 | 20.27 | 273 | -0.00(-0.02%) | |
Feb 12, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 230 | +0.11(+0.56%) |
Feb 11, 2019 | 20.16 | 20.16 | 20.10 | 20.16 | 1,899 | +0.05(+0.22%) |
Feb 08, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 331 | +0.17(+0.86%) |
Feb 07, 2019 | 19.94 | 20.21 | 19.94 | 19.94 | 3,452 | +0.05(+0.23%) |
Feb 06, 2019 | 19.98 | 20.01 | 19.88 | 19.89 | 2,304 | -0.14(-0.72%) |
Feb 05, 2019 | 19.88 | 20.37 | 19.88 | 20.04 | 3,813 | +0.18(+0.92%) |
Feb 04, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 341 | -0.19(-0.95%) |