Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.45 | 21.45 | 20.87 | 20.87 | 1,468 | -0.38(-1.79%) |
Apr 29, 2019 | 21.09 | 21.25 | 21.05 | 21.25 | 275 | +0.05(+0.24%) |
Apr 26, 2019 | 21.68 | 21.68 | 21.18 | 21.20 | 2,000 | -0.49(-2.26%) |
Apr 25, 2019 | 21.45 | 21.69 | 21.45 | 21.69 | 98 | +0.23(+1.07%) |
Apr 24, 2019 | 21.48 | 21.61 | 21.46 | 21.46 | 1,760 | -0.14(-0.65%) |
Apr 23, 2019 | 21.51 | 21.60 | 21.31 | 21.60 | 1,650 | +0.03(+0.15%) |
Apr 22, 2019 | 21.44 | 21.57 | 21.35 | 21.57 | 9,001 | -0.44(-2.01%) |
Apr 18, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | -0.20(-0.90%) |
Apr 17, 2019 | 21.77 | 22.21 | 21.77 | 22.21 | 170 | +0.56(+2.59%) |
Apr 16, 2019 | 21.65 | 21.66 | 21.65 | 21.65 | 4,910 | +0.02(+0.09%) |
Apr 15, 2019 | 21.62 | 21.82 | 21.62 | 21.63 | 2,413 | +0.40(+1.88%) |
Apr 12, 2019 | 21.46 | 21.46 | 21.23 | 21.23 | 800 | -0.22(-1.03%) |
Apr 11, 2019 | 22.05 | 22.05 | 21.37 | 21.45 | 3,913 | -1.32(-5.80%) |
Apr 10, 2019 | 22.27 | 22.77 | 22.27 | 22.77 | 3,739 | +0.52(+2.32%) |
Apr 09, 2019 | 22.31 | 22.31 | 22.25 | 22.25 | 22 | -0.39(-1.70%) |
Apr 08, 2019 | 22.74 | 22.80 | 22.54 | 22.64 | 2,350 | -0.01(-0.04%) |
Apr 05, 2019 | 23.01 | 23.01 | 22.64 | 22.65 | 200 | -0.55(-2.37%) |
Apr 04, 2019 | 22.98 | 23.20 | 22.75 | 23.20 | 41 | -0.35(-1.49%) |
Apr 03, 2019 | 22.98 | 23.55 | 22.98 | 23.55 | 2,604 | +0.92(+4.07%) |
Apr 02, 2019 | 22.19 | 22.64 | 22.19 | 22.63 | 5,987 | +0.54(+2.44%) |
Apr 01, 2019 | 22.54 | 22.54 | 22.09 | 22.09 | 248 | -0.31(-1.38%) |
Mar 29, 2019 | 22.15 | 22.44 | 22.15 | 22.40 | 2,900 | +0.20(+0.90%) |
Mar 28, 2019 | 22.11 | 22.20 | 22.11 | 22.20 | 45 | +0.15(+0.68%) |
Mar 27, 2019 | 23.00 | 23.00 | 22.05 | 22.05 | 294 | -0.75(-3.29%) |
Mar 26, 2019 | 22.55 | 22.80 | 22.55 | 22.80 | 667 | +1.23(+5.70%) |
Mar 25, 2019 | 21.54 | 21.57 | 21.54 | 21.57 | 160 | +0.09(+0.42%) |
Mar 22, 2019 | 21.52 | 21.52 | 21.48 | 21.48 | 100 | -0.24(-1.10%) |
Mar 21, 2019 | 21.70 | 21.86 | 21.70 | 21.72 | 1,480 | +0.03(+0.14%) |
Mar 20, 2019 | 21.99 | 21.99 | 21.67 | 21.69 | 1,285 | +0.03(+0.14%) |
Mar 18, 2019 | 21.66 | 21.66 | 21.66 | 0 | +0.61(+2.90%) | |
Mar 15, 2019 | 21.08 | 21.08 | 21.00 | 21.05 | 1,200 | +0.05(+0.24%) |
Mar 14, 2019 | 21.21 | 21.21 | 20.72 | 21.00 | 572 | -0.10(-0.47%) |
Mar 13, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 38 | -0.38(-1.77%) |
Mar 12, 2019 | 21.31 | 21.72 | 21.28 | 21.48 | 543 | +0.61(+2.92%) |
Mar 11, 2019 | 20.29 | 20.87 | 20.29 | 20.87 | 728 | +0.25(+1.19%) |
Mar 08, 2019 | 21.02 | 21.02 | 20.37 | 20.62 | 700 | -0.88(-4.07%) |
Mar 07, 2019 | 21.21 | 21.66 | 21.21 | 21.50 | 647 | -0.25(-1.15%) |
Mar 06, 2019 | 21.56 | 22.11 | 21.56 | 21.75 | 2,555 | +0.26(+1.21%) |
Mar 05, 2019 | 21.47 | 21.69 | 21.47 | 21.49 | 2,410 | -0.44(-2.01%) |
Mar 04, 2019 | 21.75 | 22.54 | 21.75 | 21.93 | 4,308 | +0.41(+1.91%) |
Mar 01, 2019 | 21.32 | 21.52 | 21.32 | 21.52 | 1,300 | +0.20(+0.94%) |
Feb 28, 2019 | 21.48 | 21.50 | 21.18 | 21.32 | 3,334 | +0.17(+0.80%) |
Feb 27, 2019 | 21.15 | 21.23 | 21.15 | 21.15 | 900 | -0.19(-0.89%) |
Feb 26, 2019 | 21.86 | 21.86 | 21.17 | 21.34 | 586 | +0.10(+0.47%) |
Feb 25, 2019 | 21.19 | 21.50 | 21.19 | 21.24 | 1,125 | +0.48(+2.32%) |
Feb 22, 2019 | 20.51 | 21.19 | 20.51 | 20.76 | 400 | +0.03(+0.13%) |
Feb 21, 2019 | 20.68 | 20.73 | 20.68 | 20.73 | 162 | +0.37(+1.82%) |
Feb 20, 2019 | 20.50 | 21.29 | 20.36 | 20.36 | 1,182 | -0.70(-3.32%) |
Feb 19, 2019 | 20.75 | 21.59 | 20.75 | 21.06 | 2,111 | +1.05(+5.25%) |
Feb 15, 2019 | 19.69 | 20.13 | 19.69 | 20.01 | 1,000 | -0.23(-1.14%) |
Feb 14, 2019 | 20.55 | 20.55 | 19.88 | 20.24 | 1,738 | -0.13(-0.64%) |
Feb 13, 2019 | 20.76 | 20.76 | 19.94 | 20.37 | 765 | +0.17(+0.84%) |
Feb 12, 2019 | 19.75 | 20.20 | 19.75 | 20.20 | 576 | +0.70(+3.59%) |
Feb 11, 2019 | 19.81 | 19.81 | 19.09 | 19.50 | 2,354 | +0.10(+0.52%) |
Feb 08, 2019 | 19.38 | 19.40 | 18.87 | 19.40 | 4,200 | -0.29(-1.47%) |
Feb 07, 2019 | 19.52 | 19.69 | 19.52 | 19.69 | 50 | -0.31(-1.55%) |
Feb 06, 2019 | 19.71 | 20.16 | 19.71 | 20.00 | 1,842 | +0.28(+1.42%) |
Feb 05, 2019 | 19.75 | 19.84 | 19.61 | 19.72 | 3,870 | -0.07(-0.35%) |
Feb 04, 2019 | 19.95 | 19.95 | 19.75 | 19.79 | 1,932 | -0.90(-4.35%) |