Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.09 | 22.12 | 22.07 | 22.10 | 214,170 | +0.02(+0.08%) |
Apr 29, 2019 | 22.09 | 22.11 | 22.06 | 22.08 | 285,022 | +0.04(+0.16%) |
Apr 26, 2019 | 22.07 | 22.10 | 22.03 | 22.05 | 142,349 | -0.02(-0.08%) |
Apr 25, 2019 | 22.07 | 22.07 | 22.02 | 22.06 | 219,885 | -0.01(-0.04%) |
Apr 24, 2019 | 22.07 | 22.07 | 22.02 | 22.07 | 126,955 | +0.00(+0.00%) |
Apr 23, 2019 | 22.06 | 22.07 | 21.99 | 22.07 | 667,312 | +0.04(+0.20%) |
Apr 22, 2019 | 22.05 | 22.07 | 21.99 | 22.03 | 231,663 | +0.10(+0.48%) |
Apr 18, 2019 | 21.93 | 21.97 | 21.92 | 21.92 | 338,874 | +0.03(+0.12%) |
Apr 17, 2019 | 21.97 | 21.97 | 21.89 | 21.90 | 138,295 | -0.07(-0.32%) |
Apr 16, 2019 | 21.96 | 21.97 | 21.90 | 21.97 | 235,434 | +0.01(+0.04%) |
Apr 15, 2019 | 21.95 | 21.96 | 21.91 | 21.96 | 284,590 | +0.02(+0.08%) |
Apr 12, 2019 | 21.94 | 21.95 | 21.91 | 21.94 | 222,063 | +0.02(+0.08%) |
Apr 11, 2019 | 21.92 | 21.93 | 21.87 | 21.92 | 251,042 | +0.03(+0.12%) |
Apr 10, 2019 | 21.86 | 21.92 | 21.85 | 21.90 | 277,878 | +0.06(+0.28%) |
Apr 09, 2019 | 21.87 | 21.89 | 21.84 | 21.84 | 298,664 | -0.06(-0.28%) |
Apr 08, 2019 | 21.87 | 21.90 | 21.85 | 21.90 | 409,425 | +0.04(+0.16%) |
Apr 05, 2019 | 21.86 | 21.88 | 21.84 | 21.86 | 186,148 | +0.02(+0.08%) |
Apr 04, 2019 | 21.86 | 21.86 | 21.83 | 21.85 | 137,121 | -0.01(-0.04%) |
Apr 03, 2019 | 21.85 | 21.86 | 21.81 | 21.85 | 249,693 | +0.00(+0.00%) |
Apr 02, 2019 | 21.85 | 21.85 | 21.81 | 21.85 | 285,898 | +0.02(+0.08%) |
Apr 01, 2019 | 21.84 | 21.85 | 21.81 | 21.84 | 183,054 | +0.03(+0.12%) |
Mar 29, 2019 | 21.80 | 21.83 | 21.79 | 21.81 | 370,370 | +0.03(+0.12%) |
Mar 28, 2019 | 21.77 | 21.78 | 21.76 | 21.78 | 159,319 | +0.02(+0.08%) |
Mar 27, 2019 | 21.73 | 21.77 | 21.72 | 21.77 | 205,926 | +0.02(+0.08%) |
Mar 26, 2019 | 21.77 | 21.77 | 21.73 | 21.75 | 295,676 | +0.01(+0.04%) |
Mar 25, 2019 | 21.74 | 21.75 | 21.68 | 21.74 | 151,201 | +0.00(+0.00%) |
Mar 22, 2019 | 21.78 | 21.79 | 21.68 | 21.74 | 207,675 | -0.06(-0.28%) |
Mar 21, 2019 | 21.85 | 21.85 | 21.74 | 21.80 | 138,633 | -0.03(-0.12%) |
Mar 20, 2019 | 21.79 | 21.85 | 21.73 | 21.83 | 156,589 | +0.09(+0.41%) |
Mar 19, 2019 | 21.79 | 21.79 | 21.74 | 21.74 | 108,862 | +0.04(+0.16%) |
Mar 18, 2019 | 21.81 | 21.85 | 21.70 | 21.70 | 417,606 | +0.02(+0.09%) |
Mar 15, 2019 | 21.67 | 21.68 | 21.61 | 21.68 | 192,439 | +0.06(+0.28%) |
Mar 14, 2019 | 21.69 | 21.69 | 21.61 | 21.62 | 414,016 | -0.03(-0.12%) |
Mar 13, 2019 | 21.63 | 21.65 | 21.59 | 21.65 | 259,885 | +0.04(+0.16%) |
Mar 12, 2019 | 21.61 | 21.63 | 21.58 | 21.61 | 371,218 | +0.00(+0.00%) |
Mar 11, 2019 | 21.57 | 21.63 | 21.55 | 21.61 | 167,645 | +0.04(+0.20%) |
Mar 08, 2019 | 21.54 | 21.57 | 21.51 | 21.57 | 209,923 | -0.01(-0.04%) |
Mar 07, 2019 | 21.60 | 21.60 | 21.54 | 21.58 | 187,274 | -0.01(-0.04%) |
Mar 06, 2019 | 21.60 | 21.62 | 21.57 | 21.59 | 262,317 | +0.00(+0.00%) |
Mar 05, 2019 | 21.61 | 21.62 | 21.58 | 21.59 | 180,224 | -0.01(-0.04%) |
Mar 04, 2019 | 21.62 | 21.65 | 21.57 | 21.60 | 270,011 | -0.02(-0.08%) |
Mar 01, 2019 | 21.57 | 21.63 | 21.57 | 21.61 | 207,638 | +0.01(+0.04%) |
Feb 28, 2019 | 21.61 | 21.61 | 21.57 | 21.61 | 251,877 | +0.00(+0.00%) |
Feb 27, 2019 | 21.61 | 21.61 | 21.56 | 21.61 | 187,901 | +0.02(+0.08%) |
Feb 26, 2019 | 21.58 | 21.61 | 21.54 | 21.59 | 282,380 | -0.01(-0.04%) |
Feb 25, 2019 | 21.58 | 21.61 | 21.55 | 21.60 | 114,928 | +0.04(+0.20%) |
Feb 22, 2019 | 21.57 | 21.59 | 21.53 | 21.55 | 300,772 | -0.02(-0.08%) |
Feb 21, 2019 | 21.56 | 21.57 | 21.51 | 21.57 | 298,745 | +0.01(+0.04%) |
Feb 20, 2019 | 21.56 | 21.57 | 21.51 | 21.56 | 232,844 | -0.03(-0.12%) |
Feb 19, 2019 | 21.57 | 21.59 | 21.51 | 21.59 | 255,865 | +0.16(+0.73%) |
Feb 15, 2019 | 21.44 | 21.45 | 21.34 | 21.43 | 355,147 | +0.04(+0.20%) |
Feb 14, 2019 | 21.40 | 21.42 | 21.36 | 21.39 | 565,404 | +0.01(+0.04%) |
Feb 13, 2019 | 21.41 | 21.41 | 21.34 | 21.38 | 273,726 | +0.01(+0.04%) |
Feb 12, 2019 | 21.36 | 21.42 | 21.32 | 21.37 | 179,757 | +0.03(+0.12%) |
Feb 11, 2019 | 21.34 | 21.34 | 21.25 | 21.34 | 286,992 | +0.03(+0.12%) |
Feb 08, 2019 | 21.30 | 21.33 | 21.22 | 21.32 | 160,415 | -0.01(-0.04%) |
Feb 07, 2019 | 21.31 | 21.33 | 21.24 | 21.33 | 371,536 | +0.02(+0.08%) |
Feb 06, 2019 | 21.34 | 21.36 | 21.30 | 21.31 | 326,876 | -0.04(-0.20%) |
Feb 05, 2019 | 21.31 | 21.36 | 21.28 | 21.35 | 242,088 | +0.05(+0.25%) |
Feb 04, 2019 | 21.26 | 21.31 | 21.23 | 21.30 | 257,026 | +0.05(+0.25%) |