Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.73 | 20.88 | 20.69 | 20.86 | 238,149 | -0.08(-0.39%) |
Apr 29, 2019 | 20.86 | 20.98 | 20.82 | 20.94 | 212,570 | +0.01(+0.04%) |
Apr 26, 2019 | 20.85 | 21.00 | 20.80 | 20.93 | 218,491 | +0.09(+0.43%) |
Apr 25, 2019 | 20.71 | 20.87 | 20.70 | 20.84 | 470,923 | -0.04(-0.17%) |
Apr 24, 2019 | 20.91 | 21.00 | 20.78 | 20.87 | 450,178 | -0.28(-1.31%) |
Apr 23, 2019 | 21.05 | 21.17 | 21.01 | 21.15 | 175,087 | +0.03(+0.13%) |
Apr 22, 2019 | 21.09 | 21.15 | 21.01 | 21.13 | 240,849 | -0.04(-0.17%) |
Apr 18, 2019 | 21.16 | 21.22 | 21.07 | 21.16 | 248,144 | -0.22(-1.01%) |
Apr 17, 2019 | 21.46 | 21.48 | 21.36 | 21.38 | 244,228 | +0.05(+0.25%) |
Apr 16, 2019 | 21.30 | 21.37 | 21.25 | 21.32 | 132,408 | +0.01(+0.06%) |
Apr 15, 2019 | 21.27 | 21.33 | 21.17 | 21.31 | 246,322 | +0.03(+0.15%) |
Apr 12, 2019 | 21.40 | 21.41 | 21.22 | 21.28 | 319,042 | +0.05(+0.25%) |
Apr 11, 2019 | 21.27 | 21.31 | 21.18 | 21.22 | 463,939 | -0.24(-1.13%) |
Apr 10, 2019 | 21.30 | 21.50 | 21.30 | 21.47 | 331,546 | +0.29(+1.36%) |
Apr 09, 2019 | 21.20 | 21.27 | 21.15 | 21.18 | 255,402 | -0.02(-0.08%) |
Apr 08, 2019 | 21.07 | 21.20 | 21.07 | 21.20 | 246,985 | +0.17(+0.81%) |
Apr 05, 2019 | 21.12 | 21.13 | 20.96 | 21.03 | 672,419 | -0.27(-1.26%) |
Apr 04, 2019 | 21.31 | 21.35 | 21.25 | 21.30 | 309,407 | -0.12(-0.54%) |
Apr 03, 2019 | 21.35 | 21.51 | 21.34 | 21.41 | 311,900 | +0.42(+2.01%) |
Apr 02, 2019 | 21.08 | 21.13 | 20.94 | 20.99 | 194,882 | +0.13(+0.65%) |
Apr 01, 2019 | 20.87 | 20.92 | 20.79 | 20.86 | 349,601 | +0.33(+1.62%) |
Mar 29, 2019 | 20.55 | 20.58 | 20.47 | 20.52 | 277,796 | -0.10(-0.48%) |
Mar 28, 2019 | 20.62 | 20.66 | 20.52 | 20.62 | 201,025 | -0.09(-0.43%) |
Mar 27, 2019 | 20.81 | 20.81 | 20.62 | 20.71 | 202,184 | -0.04(-0.17%) |
Mar 26, 2019 | 20.75 | 20.81 | 20.69 | 20.75 | 285,594 | +0.02(+0.09%) |
Mar 25, 2019 | 20.66 | 20.81 | 20.65 | 20.73 | 319,092 | +0.02(+0.09%) |
Mar 22, 2019 | 20.95 | 21.05 | 20.69 | 20.71 | 558,045 | -0.60(-2.82%) |
Mar 21, 2019 | 21.39 | 21.43 | 21.26 | 21.31 | 1,362,361 | -0.24(-1.12%) |
Mar 20, 2019 | 21.28 | 21.70 | 21.24 | 21.56 | 391,115 | +0.24(+1.14%) |
Mar 19, 2019 | 21.36 | 21.42 | 21.27 | 21.31 | 303,100 | +0.03(+0.13%) |
Mar 18, 2019 | 21.17 | 21.30 | 21.17 | 21.29 | 349,551 | +0.10(+0.47%) |
Mar 15, 2019 | 20.99 | 21.25 | 20.99 | 21.19 | 292,622 | +0.42(+2.03%) |
Mar 14, 2019 | 20.72 | 20.78 | 20.69 | 20.77 | 225,762 | +0.00(+0.00%) |
Mar 13, 2019 | 20.70 | 20.80 | 20.65 | 20.77 | 228,050 | +0.11(+0.52%) |
Mar 12, 2019 | 20.62 | 20.71 | 20.59 | 20.66 | 198,536 | +0.15(+0.74%) |
Mar 11, 2019 | 20.52 | 20.58 | 20.48 | 20.51 | 326,741 | +0.03(+0.13%) |
Mar 08, 2019 | 20.38 | 20.50 | 20.34 | 20.48 | 366,308 | +0.17(+0.84%) |
Mar 07, 2019 | 20.74 | 20.74 | 20.29 | 20.31 | 336,889 | -0.50(-2.41%) |
Mar 06, 2019 | 20.90 | 20.93 | 20.79 | 20.81 | 315,867 | -0.08(-0.36%) |
Mar 05, 2019 | 20.85 | 20.91 | 20.78 | 20.89 | 275,849 | -0.01(-0.06%) |
Mar 04, 2019 | 20.96 | 20.96 | 20.71 | 20.90 | 442,325 | -0.04(-0.17%) |
Mar 01, 2019 | 21.13 | 21.13 | 20.89 | 20.94 | 290,839 | +0.00(+0.00%) |
Feb 28, 2019 | 21.05 | 21.06 | 20.91 | 20.94 | 366,564 | +0.02(+0.09%) |
Feb 27, 2019 | 21.16 | 21.19 | 20.90 | 20.92 | 453,064 | -0.34(-1.60%) |
Feb 26, 2019 | 21.16 | 21.33 | 21.11 | 21.26 | 318,139 | +0.10(+0.47%) |
Feb 25, 2019 | 21.13 | 21.21 | 21.05 | 21.16 | 668,952 | +0.28(+1.33%) |
Feb 22, 2019 | 20.90 | 21.03 | 20.85 | 20.88 | 353,934 | +0.02(+0.09%) |
Feb 21, 2019 | 20.97 | 20.99 | 20.74 | 20.87 | 512,425 | -0.21(-0.98%) |
Feb 20, 2019 | 20.85 | 21.17 | 20.85 | 21.07 | 408,615 | +0.23(+1.12%) |
Feb 19, 2019 | 20.61 | 20.87 | 20.55 | 20.84 | 669,658 | +0.12(+0.56%) |
Feb 15, 2019 | 20.74 | 20.80 | 20.64 | 20.72 | 223,731 | +0.12(+0.57%) |
Feb 14, 2019 | 20.55 | 20.70 | 20.43 | 20.61 | 493,893 | +0.00(+0.00%) |
Feb 13, 2019 | 20.81 | 20.90 | 20.59 | 20.61 | 521,029 | -0.54(-2.55%) |
Feb 12, 2019 | 21.06 | 21.21 | 21.05 | 21.14 | 347,410 | +0.20(+0.94%) |
Feb 11, 2019 | 21.09 | 21.11 | 20.91 | 20.95 | 407,297 | -0.20(-0.93%) |
Feb 08, 2019 | 21.16 | 21.23 | 21.01 | 21.14 | 303,993 | -0.18(-0.84%) |
Feb 07, 2019 | 21.34 | 21.39 | 21.18 | 21.32 | 384,359 | -0.35(-1.61%) |
Feb 06, 2019 | 21.74 | 21.83 | 21.62 | 21.67 | 300,247 | -0.22(-0.98%) |
Feb 05, 2019 | 21.70 | 21.91 | 21.63 | 21.89 | 269,390 | +0.17(+0.78%) |
Feb 04, 2019 | 21.66 | 21.74 | 21.59 | 21.72 | 198,058 | +0.06(+0.29%) |