Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 648 | -0.20(-0.94%) |
Apr 29, 2019 | 21.75 | 21.75 | 21.75 | 53 | +0.00(+0.00%) | |
Apr 26, 2019 | 21.61 | 21.75 | 21.61 | 21.75 | 383 | +0.08(+0.39%) |
Apr 25, 2019 | 21.66 | 21.70 | 21.42 | 21.66 | 11,468 | -0.10(-0.47%) |
Apr 24, 2019 | 21.77 | 21.77 | 21.76 | 21.76 | 536 | -0.31(-1.42%) |
Apr 23, 2019 | 21.94 | 22.08 | 21.77 | 22.08 | 7,983 | -0.12(-0.55%) |
Apr 22, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 176 | -0.28(-1.23%) |
Apr 18, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 127 | +0.15(+0.68%) |
Apr 17, 2019 | 22.35 | 22.42 | 22.30 | 22.32 | 4,148 | +0.04(+0.16%) |
Apr 16, 2019 | 22.12 | 22.44 | 22.12 | 22.29 | 1,209 | -0.20(-0.87%) |
Apr 15, 2019 | 22.41 | 22.51 | 22.26 | 22.48 | 7,473 | -0.16(-0.68%) |
Apr 12, 2019 | 22.48 | 22.64 | 22.48 | 22.64 | 12,262 | +0.23(+1.05%) |
Apr 11, 2019 | 22.21 | 22.50 | 22.15 | 22.40 | 744 | +0.06(+0.27%) |
Apr 10, 2019 | 22.34 | 22.41 | 22.29 | 22.34 | 1,601 | -0.13(-0.60%) |
Apr 09, 2019 | 22.48 | 22.48 | 22.48 | 2 | +0.00(+0.00%) | |
Apr 08, 2019 | 22.57 | 22.57 | 22.24 | 22.48 | 908 | +0.04(+0.18%) |
Apr 05, 2019 | 22.63 | 22.63 | 22.33 | 22.44 | 1,149 | +0.13(+0.60%) |
Apr 04, 2019 | 22.21 | 22.44 | 22.05 | 22.30 | 16,565 | +0.27(+1.21%) |
Apr 03, 2019 | 22.12 | 22.12 | 22.01 | 22.04 | 5,191 | +0.23(+1.04%) |
Apr 02, 2019 | 21.80 | 21.91 | 21.80 | 21.81 | 55,558 | +0.01(+0.04%) |
Apr 01, 2019 | 21.56 | 21.80 | 21.56 | 21.80 | 1,382 | +0.49(+2.31%) |
Mar 29, 2019 | 21.45 | 21.45 | 21.31 | 21.31 | 2,427 | +0.06(+0.30%) |
Mar 28, 2019 | 21.06 | 21.25 | 21.06 | 21.25 | 573 | +0.22(+1.04%) |
Mar 27, 2019 | 21.03 | 21.03 | 21.03 | 16 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.96 | 21.04 | 20.80 | 21.03 | 8,036 | +0.07(+0.32%) |
Mar 25, 2019 | 20.84 | 21.03 | 20.84 | 20.96 | 9,206 | -0.50(-2.33%) |
Mar 22, 2019 | 21.46 | 21.46 | 21.46 | 355 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.30 | 21.46 | 21.26 | 21.46 | 15,181 | +0.10(+0.49%) |
Mar 20, 2019 | 21.35 | 21.39 | 21.11 | 21.36 | 6,629 | -0.25(-1.16%) |
Mar 19, 2019 | 21.57 | 21.74 | 21.49 | 21.61 | 31,232 | -0.08(-0.36%) |
Mar 18, 2019 | 21.54 | 21.79 | 21.54 | 21.68 | 17,616 | +0.47(+2.21%) |
Mar 15, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 255 | +0.25(+1.18%) |
Mar 14, 2019 | 21.11 | 21.11 | 20.97 | 20.97 | 1,756 | -0.30(-1.41%) |
Mar 13, 2019 | 21.21 | 21.33 | 21.21 | 21.27 | 1,069 | -0.19(-0.88%) |
Mar 12, 2019 | 21.47 | 21.47 | 21.46 | 21.46 | 1,672 | +0.70(+3.39%) |
Mar 11, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 648 | +0.20(+0.95%) |
Mar 08, 2019 | 20.71 | 20.71 | 20.54 | 20.56 | 1,277 | -0.65(-3.07%) |
Mar 07, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 1,458 | -0.52(-2.41%) |
Mar 06, 2019 | 21.77 | 21.77 | 21.73 | 21.73 | 407 | -0.10(-0.47%) |
Mar 05, 2019 | 21.68 | 21.83 | 21.68 | 21.83 | 1,401 | +0.20(+0.91%) |
Mar 04, 2019 | 21.69 | 21.69 | 21.64 | 21.64 | 943 | +0.39(+1.84%) |
Mar 01, 2019 | 21.12 | 21.25 | 21.12 | 21.25 | 1,532 | +0.34(+1.65%) |
Feb 28, 2019 | 20.95 | 20.95 | 20.90 | 20.90 | 3,029 | -0.22(-1.02%) |
Feb 27, 2019 | 21.25 | 21.25 | 20.98 | 21.12 | 5,172 | -0.51(-2.37%) |
Feb 26, 2019 | 21.63 | 21.63 | 21.63 | 200 | +0.00(+0.00%) | |
Feb 25, 2019 | 21.68 | 21.68 | 21.46 | 21.63 | 1,905 | +0.38(+1.77%) |
Feb 22, 2019 | 21.25 | 21.40 | 21.25 | 21.25 | 25,164 | +0.22(+1.04%) |
Feb 21, 2019 | 21.07 | 21.11 | 20.89 | 21.04 | 3,405 | +0.03(+0.14%) |
Feb 20, 2019 | 20.93 | 21.02 | 20.89 | 21.01 | 7,774 | +0.15(+0.73%) |
Feb 19, 2019 | 20.57 | 20.86 | 20.57 | 20.86 | 753 | +0.34(+1.68%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.51 | 20.51 | 1,660 | -0.42(-2.00%) |
Feb 14, 2019 | 20.91 | 20.94 | 20.91 | 20.93 | 1,277 | +0.13(+0.62%) |
Feb 13, 2019 | 20.78 | 20.80 | 20.68 | 20.80 | 2,054 | +0.18(+0.86%) |
Feb 12, 2019 | 20.53 | 20.65 | 20.53 | 20.62 | 7,357 | +0.01(+0.06%) |
Feb 11, 2019 | 20.53 | 20.62 | 20.52 | 20.61 | 11,081 | +0.20(+1.00%) |
Feb 08, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 383 | +0.03(+0.14%) |
Feb 07, 2019 | 20.66 | 20.66 | 20.31 | 20.38 | 4,479 | -0.37(-1.76%) |
Feb 06, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 1,605 | -0.27(-1.27%) |
Feb 05, 2019 | 20.77 | 21.04 | 20.75 | 21.01 | 3,056 | +0.56(+2.72%) |
Feb 04, 2019 | 20.46 | 20.46 | 20.46 | 25 | +0.00(+0.00%) |