Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.59 | 22.59 | 21.99 | 22.10 | 92,181 | +0.01(+0.05%) |
Apr 29, 2019 | 22.22 | 22.22 | 21.97 | 22.09 | 80,064 | -0.02(-0.09%) |
Apr 26, 2019 | 22.59 | 22.59 | 22.06 | 22.11 | 79,300 | -0.24(-1.07%) |
Apr 25, 2019 | 22.59 | 22.59 | 22.19 | 22.35 | 61,791 | -0.13(-0.58%) |
Apr 24, 2019 | 22.54 | 22.54 | 22.25 | 22.48 | 87,558 | +0.05(+0.22%) |
Apr 23, 2019 | 22.20 | 22.48 | 22.12 | 22.43 | 68,270 | +0.13(+0.58%) |
Apr 22, 2019 | 22.41 | 22.59 | 22.19 | 22.30 | 107,610 | -0.65(-2.83%) |
Apr 18, 2019 | 22.72 | 23.05 | 22.61 | 22.95 | 132,600 | +0.17(+0.75%) |
Apr 17, 2019 | 22.83 | 22.83 | 22.64 | 22.78 | 89,603 | +0.03(+0.13%) |
Apr 16, 2019 | 22.75 | 22.75 | 22.60 | 22.75 | 61,512 | +0.08(+0.35%) |
Apr 15, 2019 | 22.67 | 22.70 | 22.57 | 22.67 | 80,606 | +0.11(+0.49%) |
Apr 12, 2019 | 22.50 | 22.63 | 22.50 | 22.56 | 54,800 | +0.12(+0.53%) |
Apr 11, 2019 | 22.35 | 22.50 | 22.34 | 22.44 | 68,851 | +0.06(+0.27%) |
Apr 10, 2019 | 22.45 | 22.45 | 22.20 | 22.38 | 59,645 | +0.05(+0.22%) |
Apr 09, 2019 | 22.54 | 22.54 | 22.25 | 22.33 | 75,823 | -0.12(-0.53%) |
Apr 08, 2019 | 22.35 | 22.47 | 22.35 | 22.45 | 102,369 | +0.13(+0.58%) |
Apr 05, 2019 | 22.20 | 22.44 | 22.20 | 22.32 | 89,200 | +0.07(+0.31%) |
Apr 04, 2019 | 22.08 | 22.25 | 22.04 | 22.25 | 107,383 | +0.21(+0.95%) |
Apr 03, 2019 | 22.14 | 22.14 | 22.02 | 22.04 | 82,217 | +0.04(+0.18%) |
Apr 02, 2019 | 22.01 | 22.04 | 21.92 | 22.00 | 66,900 | -0.01(-0.05%) |
Apr 01, 2019 | 21.77 | 22.01 | 21.77 | 22.01 | 61,601 | +0.27(+1.24%) |
Mar 29, 2019 | 21.70 | 21.80 | 21.65 | 21.74 | 114,700 | +0.02(+0.12%) |
Mar 28, 2019 | 21.65 | 21.72 | 21.55 | 21.71 | 51,058 | +0.12(+0.58%) |
Mar 27, 2019 | 21.68 | 21.68 | 21.54 | 21.59 | 59,293 | +0.00(+0.00%) |
Mar 26, 2019 | 21.60 | 21.63 | 21.40 | 21.59 | 70,183 | +0.24(+1.12%) |
Mar 25, 2019 | 21.48 | 21.69 | 21.23 | 21.35 | 118,301 | -0.13(-0.61%) |
Mar 22, 2019 | 21.70 | 21.75 | 21.43 | 21.48 | 106,400 | -0.24(-1.10%) |
Mar 21, 2019 | 21.46 | 21.79 | 21.46 | 21.72 | 82,313 | +0.16(+0.74%) |
Mar 20, 2019 | 21.18 | 21.60 | 21.18 | 21.56 | 103,357 | +0.27(+1.27%) |
Mar 19, 2019 | 21.02 | 21.38 | 21.00 | 21.29 | 169,144 | +0.27(+1.28%) |
Mar 18, 2019 | 20.81 | 21.03 | 20.75 | 21.02 | 82,408 | +0.21(+1.01%) |
Mar 15, 2019 | 20.86 | 20.86 | 20.76 | 20.81 | 41,900 | +0.04(+0.19%) |
Mar 14, 2019 | 20.75 | 20.79 | 20.70 | 20.77 | 77,410 | +0.09(+0.44%) |
Mar 13, 2019 | 20.75 | 20.75 | 20.65 | 20.68 | 75,714 | +0.04(+0.19%) |
Mar 12, 2019 | 20.76 | 20.76 | 20.61 | 20.64 | 77,567 | +0.03(+0.15%) |
Mar 11, 2019 | 20.53 | 20.68 | 20.44 | 20.61 | 61,573 | +0.18(+0.88%) |
Mar 08, 2019 | 20.22 | 20.84 | 20.22 | 20.43 | 54,900 | -0.01(-0.05%) |
Mar 07, 2019 | 20.17 | 20.49 | 20.17 | 20.44 | 84,622 | +0.20(+0.99%) |
Mar 06, 2019 | 20.31 | 21.05 | 20.15 | 20.24 | 85,513 | -0.12(-0.59%) |
Mar 05, 2019 | 20.21 | 20.36 | 20.11 | 20.36 | 79,324 | +0.12(+0.59%) |
Mar 04, 2019 | 20.37 | 20.37 | 20.08 | 20.24 | 106,102 | +0.12(+0.62%) |
Mar 01, 2019 | 20.24 | 20.33 | 19.99 | 20.11 | 220,500 | -0.10(-0.47%) |
Feb 28, 2019 | 20.38 | 20.49 | 20.21 | 20.21 | 122,917 | -0.25(-1.22%) |
Feb 27, 2019 | 20.62 | 20.62 | 20.39 | 20.46 | 85,199 | -0.15(-0.73%) |
Feb 26, 2019 | 20.77 | 20.84 | 20.61 | 20.61 | 81,746 | -0.27(-1.29%) |
Feb 25, 2019 | 20.72 | 20.90 | 20.72 | 20.88 | 72,480 | +0.01(+0.05%) |
Feb 22, 2019 | 20.70 | 20.89 | 20.66 | 20.87 | 81,300 | +0.30(+1.46%) |
Feb 21, 2019 | 20.97 | 20.97 | 20.54 | 20.57 | 61,043 | -0.27(-1.30%) |
Feb 20, 2019 | 21.09 | 21.09 | 20.75 | 20.84 | 89,527 | -0.08(-0.38%) |
Feb 19, 2019 | 20.74 | 20.94 | 20.68 | 20.92 | 103,492 | +0.24(+1.14%) |
Feb 15, 2019 | 20.55 | 20.71 | 20.55 | 20.68 | 109,900 | +0.20(+1.00%) |
Feb 14, 2019 | 20.19 | 20.50 | 20.19 | 20.48 | 64,545 | +0.22(+1.09%) |
Feb 13, 2019 | 20.46 | 20.54 | 20.21 | 20.26 | 149,677 | -0.11(-0.54%) |
Feb 12, 2019 | 20.25 | 20.40 | 20.12 | 20.37 | 137,966 | +0.27(+1.34%) |
Feb 11, 2019 | 20.23 | 20.23 | 20.00 | 20.10 | 84,960 | -0.08(-0.40%) |
Feb 08, 2019 | 20.07 | 20.20 | 19.92 | 20.18 | 60,300 | -0.03(-0.15%) |
Feb 07, 2019 | 20.37 | 20.37 | 20.08 | 20.21 | 92,931 | -0.16(-0.79%) |
Feb 06, 2019 | 20.83 | 20.90 | 20.26 | 20.37 | 226,711 | -0.54(-2.58%) |
Feb 05, 2019 | 20.80 | 20.96 | 20.80 | 20.91 | 62,273 | +0.02(+0.10%) |
Feb 04, 2019 | 20.95 | 20.95 | 20.79 | 20.89 | 52,964 | +0.05(+0.24%) |