Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.18 | 23.18 | 22.86 | 22.97 | 13,762 | -0.24(-1.04%) |
Apr 29, 2019 | 22.83 | 23.21 | 22.74 | 23.21 | 42,997 | +0.52(+2.27%) |
Apr 26, 2019 | 22.48 | 23.01 | 22.37 | 22.69 | 71,959 | +0.32(+1.42%) |
Apr 25, 2019 | 22.29 | 22.48 | 22.00 | 22.37 | 44,913 | +0.13(+0.59%) |
Apr 24, 2019 | 22.35 | 22.48 | 22.08 | 22.24 | 31,554 | -0.08(-0.36%) |
Apr 23, 2019 | 22.11 | 22.35 | 22.08 | 22.32 | 24,908 | +0.24(+1.08%) |
Apr 22, 2019 | 22.08 | 22.24 | 21.98 | 22.08 | 17,423 | -0.03(-0.12%) |
Apr 18, 2019 | 22.13 | 22.27 | 22.00 | 22.11 | 19,171 | +0.00(+0.00%) |
Apr 17, 2019 | 22.13 | 22.24 | 22.00 | 22.11 | 11,523 | +0.00(+0.00%) |
Apr 16, 2019 | 22.19 | 22.27 | 21.95 | 22.11 | 26,463 | +0.05(+0.24%) |
Apr 15, 2019 | 22.00 | 22.08 | 21.95 | 22.06 | 14,889 | +0.05(+0.24%) |
Apr 12, 2019 | 21.95 | 22.06 | 21.92 | 22.00 | 21,894 | +0.08(+0.36%) |
Apr 11, 2019 | 21.95 | 22.11 | 21.92 | 21.92 | 13,459 | -0.05(-0.24%) |
Apr 10, 2019 | 22.00 | 22.21 | 21.93 | 21.98 | 14,640 | -0.01(-0.06%) |
Apr 09, 2019 | 22.13 | 22.13 | 21.90 | 21.99 | 9,838 | -0.04(-0.18%) |
Apr 08, 2019 | 22.00 | 22.08 | 21.95 | 22.03 | 5,052 | +0.03(+0.12%) |
Apr 05, 2019 | 22.00 | 22.00 | 21.84 | 22.00 | 3,894 | +0.12(+0.54%) |
Apr 04, 2019 | 21.77 | 21.95 | 21.71 | 21.88 | 13,784 | +0.09(+0.43%) |
Apr 03, 2019 | 21.92 | 21.92 | 21.79 | 21.79 | 24,386 | -0.13(-0.61%) |
Apr 02, 2019 | 21.95 | 22.00 | 21.82 | 21.92 | 7,084 | +0.00(+0.00%) |
Apr 01, 2019 | 21.84 | 22.00 | 21.69 | 21.92 | 85,652 | +0.08(+0.36%) |
Mar 29, 2019 | 22.03 | 22.03 | 21.82 | 21.84 | 35,204 | -0.19(-0.84%) |
Mar 28, 2019 | 21.95 | 22.18 | 21.87 | 22.03 | 16,283 | +0.19(+0.88%) |
Mar 27, 2019 | 21.86 | 21.99 | 21.78 | 21.84 | 25,621 | -0.03(-0.12%) |
Mar 26, 2019 | 21.73 | 22.25 | 21.68 | 21.86 | 40,994 | +0.13(+0.60%) |
Mar 25, 2019 | 21.65 | 21.86 | 21.52 | 21.73 | 166,256 | +0.10(+0.48%) |
Mar 22, 2019 | 21.55 | 21.99 | 21.52 | 21.63 | 39,110 | -0.08(-0.36%) |
Mar 21, 2019 | 21.84 | 21.89 | 21.60 | 21.70 | 10,399 | -0.05(-0.24%) |
Mar 20, 2019 | 21.89 | 21.89 | 21.73 | 21.76 | 9,697 | -0.05(-0.24%) |
Mar 19, 2019 | 21.60 | 21.85 | 21.50 | 21.81 | 23,401 | +0.26(+1.21%) |
Mar 18, 2019 | 21.31 | 21.60 | 21.21 | 21.55 | 11,747 | +0.24(+1.11%) |
Mar 15, 2019 | 21.31 | 21.60 | 21.10 | 21.31 | 22,496 | +0.03(+0.12%) |
Mar 14, 2019 | 21.00 | 21.60 | 20.95 | 21.29 | 12,500 | +0.16(+0.74%) |
Mar 13, 2019 | 21.44 | 21.65 | 21.08 | 21.13 | 45,724 | -0.42(-1.94%) |
Mar 12, 2019 | 21.55 | 21.86 | 21.21 | 21.55 | 21,890 | -0.03(-0.12%) |
Mar 11, 2019 | 21.52 | 21.57 | 21.08 | 21.57 | 11,161 | +0.18(+0.86%) |
Mar 08, 2019 | 21.31 | 21.68 | 20.97 | 21.39 | 10,274 | +0.10(+0.49%) |
Mar 07, 2019 | 21.50 | 21.65 | 21.23 | 21.29 | 21,215 | -0.21(-0.97%) |
Mar 06, 2019 | 21.44 | 21.70 | 21.44 | 21.50 | 7,646 | +0.13(+0.61%) |
Mar 05, 2019 | 21.52 | 21.70 | 21.18 | 21.36 | 18,105 | -0.18(-0.85%) |
Mar 04, 2019 | 21.94 | 22.05 | 21.23 | 21.55 | 21,028 | -0.39(-1.79%) |
Mar 01, 2019 | 22.05 | 22.15 | 21.91 | 21.94 | 49,881 | -0.10(-0.47%) |
Feb 28, 2019 | 21.99 | 22.05 | 21.63 | 22.05 | 14,499 | +0.10(+0.48%) |
Feb 27, 2019 | 22.05 | 22.10 | 21.91 | 21.94 | 12,025 | -0.02(-0.08%) |
Feb 26, 2019 | 22.01 | 22.22 | 21.83 | 21.96 | 36,401 | -0.03(-0.12%) |
Feb 25, 2019 | 22.17 | 22.17 | 21.91 | 21.98 | 39,302 | -0.05(-0.24%) |
Feb 22, 2019 | 21.91 | 22.08 | 21.54 | 22.04 | 19,247 | +0.26(+1.19%) |
Feb 21, 2019 | 21.91 | 21.96 | 21.65 | 21.78 | 8,286 | -0.13(-0.59%) |
Feb 20, 2019 | 21.67 | 21.96 | 21.52 | 21.91 | 14,475 | +0.36(+1.68%) |
Feb 19, 2019 | 21.44 | 21.91 | 21.44 | 21.54 | 30,386 | +0.10(+0.48%) |
Feb 15, 2019 | 21.41 | 21.73 | 21.41 | 21.44 | 16,084 | -0.08(-0.36%) |
Feb 14, 2019 | 21.39 | 21.68 | 21.39 | 21.52 | 21,187 | +0.03(+0.12%) |
Feb 13, 2019 | 21.47 | 21.62 | 21.25 | 21.49 | 17,546 | +0.26(+1.22%) |
Feb 12, 2019 | 21.16 | 21.31 | 21.08 | 21.23 | 16,367 | +0.05(+0.24%) |
Feb 11, 2019 | 21.21 | 21.33 | 21.00 | 21.18 | 11,584 | +0.00(+0.00%) |
Feb 08, 2019 | 21.28 | 21.36 | 21.05 | 21.18 | 11,301 | +0.00(+0.00%) |
Feb 07, 2019 | 21.05 | 21.26 | 21.00 | 21.18 | 17,589 | +0.10(+0.49%) |
Feb 06, 2019 | 21.00 | 21.26 | 21.00 | 21.08 | 27,466 | +0.00(+0.00%) |
Feb 05, 2019 | 20.74 | 21.16 | 20.74 | 21.08 | 27,364 | +0.26(+1.25%) |
Feb 04, 2019 | 20.74 | 20.97 | 20.71 | 20.82 | 38,636 | +0.08(+0.38%) |