Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.36 | 21.37 | 21.36 | 21.37 | 71,323 | +0.01(+0.04%) |
Apr 29, 2019 | 21.37 | 21.38 | 21.36 | 21.36 | 32,978 | +0.00(+0.00%) |
Apr 26, 2019 | 21.36 | 21.37 | 21.35 | 21.36 | 69,048 | +0.00(+0.00%) |
Apr 25, 2019 | 21.34 | 21.37 | 21.34 | 21.36 | 41,130 | +0.03(+0.12%) |
Apr 24, 2019 | 21.35 | 21.36 | 21.32 | 21.33 | 224,996 | -0.02(-0.08%) |
Apr 23, 2019 | 21.33 | 21.37 | 21.33 | 21.35 | 156,064 | +0.00(+0.00%) |
Apr 22, 2019 | 21.34 | 21.36 | 21.32 | 21.35 | 56,718 | +0.01(+0.06%) |
Apr 18, 2019 | 21.33 | 21.34 | 21.32 | 21.34 | 88,422 | +0.00(+0.02%) |
Apr 17, 2019 | 21.32 | 21.33 | 21.31 | 21.33 | 43,283 | +0.01(+0.04%) |
Apr 16, 2019 | 21.31 | 21.33 | 21.30 | 21.32 | 194,479 | +0.01(+0.04%) |
Apr 15, 2019 | 21.31 | 21.31 | 21.30 | 21.31 | 72,740 | +0.01(+0.04%) |
Apr 12, 2019 | 21.31 | 21.31 | 21.29 | 21.31 | 336,378 | +0.02(+0.08%) |
Apr 11, 2019 | 21.29 | 21.29 | 21.27 | 21.29 | 81,877 | -0.01(-0.04%) |
Apr 10, 2019 | 21.31 | 21.31 | 21.28 | 21.30 | 46,080 | +0.02(+0.08%) |
Apr 09, 2019 | 21.29 | 21.30 | 21.27 | 21.28 | 119,745 | -0.01(-0.04%) |
Apr 08, 2019 | 21.29 | 21.29 | 21.27 | 21.29 | 30,137 | +0.02(+0.08%) |
Apr 05, 2019 | 21.26 | 21.27 | 21.25 | 21.27 | 98,363 | +0.00(+0.00%) |
Apr 04, 2019 | 21.28 | 21.28 | 21.25 | 21.27 | 80,851 | -0.01(-0.04%) |
Apr 03, 2019 | 21.28 | 21.29 | 21.26 | 21.28 | 43,133 | -0.01(-0.04%) |
Apr 02, 2019 | 21.28 | 21.29 | 21.27 | 21.29 | 56,329 | +0.03(+0.12%) |
Apr 01, 2019 | 21.29 | 21.29 | 21.25 | 21.26 | 44,331 | -0.01(-0.04%) |
Mar 29, 2019 | 21.28 | 21.28 | 21.26 | 21.27 | 65,614 | -0.02(-0.08%) |
Mar 28, 2019 | 21.27 | 21.29 | 21.25 | 21.29 | 83,583 | +0.01(+0.04%) |
Mar 27, 2019 | 21.26 | 21.28 | 21.25 | 21.28 | 49,636 | +0.03(+0.16%) |
Mar 26, 2019 | 21.28 | 21.29 | 21.25 | 21.25 | 200,679 | -0.03(-0.16%) |
Mar 25, 2019 | 21.27 | 21.28 | 21.26 | 21.28 | 250,858 | +0.02(+0.08%) |
Mar 22, 2019 | 21.25 | 21.27 | 21.23 | 21.26 | 35,205 | +0.02(+0.08%) |
Mar 21, 2019 | 21.25 | 21.25 | 21.23 | 21.25 | 135,261 | -0.02(-0.10%) |
Mar 20, 2019 | 21.26 | 21.27 | 21.26 | 21.27 | 37,191 | -0.00(-0.02%) |
Mar 19, 2019 | 21.25 | 21.28 | 21.25 | 21.27 | 107,297 | +0.02(+0.08%) |
Mar 18, 2019 | 21.25 | 21.26 | 21.25 | 21.25 | 59,197 | +0.02(+0.11%) |
Mar 15, 2019 | 21.23 | 21.24 | 21.22 | 21.23 | 36,826 | +0.02(+0.08%) |
Mar 14, 2019 | 21.24 | 21.25 | 21.21 | 21.21 | 203,450 | -0.04(-0.20%) |
Mar 13, 2019 | 21.25 | 21.26 | 21.23 | 21.26 | 88,229 | +0.00(+0.00%) |
Mar 12, 2019 | 21.23 | 21.26 | 21.23 | 21.26 | 98,189 | +0.01(+0.04%) |
Mar 11, 2019 | 21.25 | 21.26 | 21.24 | 21.25 | 89,914 | +0.01(+0.04%) |
Mar 08, 2019 | 21.23 | 21.26 | 21.22 | 21.24 | 91,480 | -0.01(-0.04%) |
Mar 07, 2019 | 21.24 | 21.25 | 21.23 | 21.25 | 99,773 | +0.00(+0.00%) |
Mar 06, 2019 | 21.19 | 21.28 | 21.19 | 21.25 | 456,837 | +0.07(+0.32%) |
Mar 05, 2019 | 21.19 | 21.20 | 21.18 | 21.18 | 47,368 | +0.00(+0.00%) |
Mar 04, 2019 | 21.21 | 21.21 | 21.18 | 21.18 | 66,436 | -0.03(-0.16%) |
Mar 01, 2019 | 21.20 | 21.22 | 21.15 | 21.21 | 115,406 | +0.03(+0.12%) |
Feb 28, 2019 | 21.17 | 21.19 | 21.16 | 21.19 | 81,647 | +0.03(+0.16%) |
Feb 27, 2019 | 21.17 | 21.18 | 21.15 | 21.15 | 73,493 | -0.02(-0.08%) |
Feb 26, 2019 | 21.17 | 21.19 | 21.16 | 21.17 | 23,722 | -0.01(-0.04%) |
Feb 25, 2019 | 21.15 | 21.19 | 21.15 | 21.18 | 44,975 | +0.02(+0.08%) |
Feb 22, 2019 | 21.16 | 21.16 | 21.14 | 21.16 | 51,369 | +0.01(+0.04%) |
Feb 21, 2019 | 21.19 | 21.19 | 21.14 | 21.15 | 28,356 | -0.01(-0.04%) |
Feb 20, 2019 | 21.15 | 21.16 | 21.14 | 21.16 | 265,946 | +0.03(+0.16%) |
Feb 19, 2019 | 21.17 | 21.17 | 21.10 | 21.13 | 127,262 | +0.02(+0.08%) |
Feb 15, 2019 | 21.11 | 21.14 | 21.10 | 21.11 | 206,166 | -0.01(-0.04%) |
Feb 14, 2019 | 21.11 | 21.12 | 21.10 | 21.12 | 73,804 | +0.02(+0.08%) |
Feb 13, 2019 | 21.10 | 21.12 | 21.10 | 21.10 | 100,492 | +0.00(+0.00%) |
Feb 12, 2019 | 21.11 | 21.14 | 21.10 | 21.10 | 80,529 | +0.00(+0.00%) |
Feb 11, 2019 | 21.11 | 21.13 | 21.10 | 21.10 | 69,473 | +0.01(+0.04%) |
Feb 08, 2019 | 21.12 | 21.14 | 21.09 | 21.10 | 121,253 | -0.04(-0.20%) |
Feb 07, 2019 | 21.16 | 21.16 | 21.10 | 21.14 | 63,150 | +0.01(+0.04%) |
Feb 06, 2019 | 21.12 | 21.13 | 21.10 | 21.13 | 149,525 | -0.01(-0.04%) |
Feb 05, 2019 | 21.11 | 21.14 | 21.10 | 21.14 | 54,189 | +0.01(+0.04%) |
Feb 04, 2019 | 21.10 | 21.13 | 21.10 | 21.13 | 105,922 | +0.03(+0.12%) |