Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.01(+0.04%) |
Apr 29, 2019 | 22.04 | 22.04 | 22.04 | 22.04 | 174 | +0.04(+0.20%) |
Apr 26, 2019 | 21.98 | 22.06 | 21.97 | 22.00 | 4,771 | +0.06(+0.25%) |
Apr 25, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 22 | -0.00(-0.01%) |
Apr 24, 2019 | 21.93 | 21.95 | 21.93 | 21.94 | 3,537 | +0.03(+0.13%) |
Apr 23, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.03(+0.12%) |
Apr 22, 2019 | 21.91 | 21.91 | 21.89 | 21.89 | 1,489 | +0.02(+0.08%) |
Apr 18, 2019 | 21.89 | 21.89 | 21.87 | 21.87 | 2,211 | -0.02(-0.08%) |
Apr 17, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | -0.01(-0.04%) |
Apr 16, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 4 | +0.00(+0.02%) |
Apr 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | -0.00(-0.02%) |
Apr 12, 2019 | 21.92 | 21.92 | 21.90 | 21.90 | 3,374 | +0.01(+0.04%) |
Apr 11, 2019 | 21.91 | 21.91 | 21.89 | 21.89 | 9,356 | -0.00(-0.00%) |
Apr 10, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.01(+0.04%) |
Apr 09, 2019 | 21.86 | 21.90 | 21.86 | 21.88 | 735 | +0.00(+0.00%) |
Apr 08, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 3 | -0.00(-0.02%) |
Apr 05, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.02%) |
Apr 04, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | -0.04(-0.19%) |
Apr 03, 2019 | 21.93 | 21.93 | 21.92 | 21.92 | 5,804 | +0.01(+0.04%) |
Apr 02, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.02%) |
Apr 01, 2019 | 21.95 | 21.95 | 21.91 | 21.91 | 5,818 | -0.03(-0.15%) |
Mar 29, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 2,916 | -0.01(-0.06%) |
Mar 28, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 295 | +0.03(+0.16%) |
Mar 27, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 22 | +0.01(+0.04%) |
Mar 26, 2019 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.02(+0.08%) |
Mar 25, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.06(+0.26%) |
Mar 22, 2019 | 21.82 | 21.84 | 21.82 | 21.84 | 2,566 | +0.08(+0.35%) |
Mar 21, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 116 | +0.03(+0.14%) |
Mar 20, 2019 | 21.76 | 21.76 | 21.73 | 21.73 | 1,166 | +0.00(+0.00%) |
Mar 19, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | +0.02(+0.08%) |
Mar 18, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | +0.02(+0.08%) |
Mar 15, 2019 | 21.71 | 21.72 | 21.70 | 21.70 | 1,049 | -0.00(-0.02%) |
Mar 14, 2019 | 21.72 | 21.72 | 21.70 | 21.70 | 3,895 | -0.03(-0.16%) |
Mar 13, 2019 | 21.74 | 21.74 | 21.74 | 21.74 | 1 | +0.02(+0.08%) |
Mar 12, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | +0.01(+0.04%) |
Mar 11, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 45 | +0.03(+0.12%) |
Mar 08, 2019 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.04(+0.20%) |
Mar 07, 2019 | 21.66 | 21.67 | 21.64 | 21.64 | 12,248 | +0.02(+0.10%) |
Mar 06, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.02%) |
Mar 05, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 24 | +0.00(+0.00%) |
Mar 04, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | -0.01(-0.06%) |
Mar 01, 2019 | 21.64 | 21.64 | 21.63 | 21.63 | 116 | -0.02(-0.07%) |
Feb 28, 2019 | 21.63 | 21.66 | 21.63 | 21.65 | 818 | -0.01(-0.04%) |
Feb 27, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.03(+0.12%) |
Feb 26, 2019 | 21.64 | 21.65 | 21.63 | 21.63 | 1,400 | +0.01(+0.06%) |
Feb 25, 2019 | 21.69 | 21.69 | 21.62 | 21.62 | 1,738 | +0.02(+0.08%) |
Feb 22, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | -0.02(-0.08%) |
Feb 21, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 701 | -0.02(-0.10%) |
Feb 20, 2019 | 21.61 | 21.64 | 21.61 | 21.64 | 1,578 | +0.00(+0.00%) |
Feb 19, 2019 | 21.62 | 21.64 | 21.62 | 21.64 | 10,520 | +0.06(+0.28%) |
Feb 15, 2019 | 21.59 | 21.59 | 21.58 | 21.58 | 11,689 | +0.02(+0.08%) |
Feb 14, 2019 | 21.58 | 21.58 | 21.56 | 21.56 | 11,689 | -0.02(-0.10%) |
Feb 13, 2019 | 21.57 | 21.61 | 21.57 | 21.58 | 16,365 | -0.01(-0.06%) |
Feb 12, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 11,689 | +0.00(+0.00%) |
Feb 11, 2019 | 21.59 | 21.60 | 21.59 | 21.60 | 11,689 | +0.03(+0.16%) |
Feb 08, 2019 | 21.58 | 21.58 | 21.56 | 21.56 | 11,923 | +0.04(+0.20%) |
Feb 07, 2019 | 21.53 | 21.54 | 21.52 | 21.52 | 23,411 | +0.03(+0.12%) |
Feb 06, 2019 | 21.50 | 21.50 | 21.49 | 21.49 | 12,273 | +0.00(+0.00%) |
Feb 05, 2019 | 21.50 | 21.50 | 21.49 | 21.49 | 11,689 | -0.02(-0.08%) |
Feb 04, 2019 | 21.53 | 21.53 | 21.51 | 21.51 | 12,040 | +0.00(+0.00%) |