Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.79 | 22.00 | 21.79 | 21.95 | 9,612 | +0.12(+0.54%) |
Apr 29, 2019 | 21.82 | 21.87 | 21.80 | 21.83 | 14,628 | +0.02(+0.08%) |
Apr 26, 2019 | 21.84 | 21.85 | 21.79 | 21.81 | 2,185 | +0.06(+0.28%) |
Apr 25, 2019 | 21.79 | 21.79 | 21.71 | 21.75 | 3,401 | -0.22(-0.98%) |
Apr 24, 2019 | 21.94 | 21.97 | 21.83 | 21.97 | 16,793 | -0.18(-0.80%) |
Apr 23, 2019 | 22.09 | 22.18 | 22.09 | 22.14 | 8,049 | -0.01(-0.06%) |
Apr 22, 2019 | 22.14 | 22.17 | 22.10 | 22.16 | 13,336 | -0.14(-0.62%) |
Apr 18, 2019 | 22.28 | 22.37 | 22.21 | 22.30 | 4,831 | -0.02(-0.08%) |
Apr 17, 2019 | 22.49 | 22.49 | 22.31 | 22.31 | 12,338 | +0.05(+0.23%) |
Apr 16, 2019 | 22.20 | 22.28 | 22.19 | 22.26 | 11,718 | +0.16(+0.71%) |
Apr 15, 2019 | 22.26 | 22.26 | 22.07 | 22.11 | 6,412 | -0.20(-0.92%) |
Apr 12, 2019 | 22.31 | 22.37 | 22.27 | 22.31 | 4,371 | +0.24(+1.08%) |
Apr 11, 2019 | 22.11 | 22.19 | 22.04 | 22.07 | 5,879 | -0.25(-1.13%) |
Apr 10, 2019 | 22.28 | 22.38 | 22.28 | 22.32 | 25,762 | +0.13(+0.60%) |
Apr 09, 2019 | 22.21 | 22.25 | 22.17 | 22.19 | 12,432 | +0.02(+0.10%) |
Apr 08, 2019 | 22.06 | 22.25 | 22.06 | 22.17 | 4,128 | -0.04(-0.20%) |
Apr 05, 2019 | 22.22 | 22.32 | 22.16 | 22.21 | 20,017 | +0.06(+0.27%) |
Apr 04, 2019 | 22.09 | 22.18 | 22.06 | 22.15 | 11,865 | +0.13(+0.59%) |
Apr 03, 2019 | 22.00 | 22.10 | 21.94 | 22.02 | 35,858 | +0.23(+1.08%) |
Apr 02, 2019 | 21.79 | 21.86 | 21.77 | 21.78 | 4,431 | -0.08(-0.39%) |
Apr 01, 2019 | 21.91 | 21.91 | 21.82 | 21.87 | 3,513 | +0.35(+1.64%) |
Mar 29, 2019 | 21.59 | 21.68 | 21.51 | 21.51 | 12,079 | +0.17(+0.81%) |
Mar 28, 2019 | 21.14 | 21.34 | 21.14 | 21.34 | 22,301 | +0.22(+1.03%) |
Mar 27, 2019 | 21.34 | 21.34 | 21.04 | 21.12 | 12,577 | -0.19(-0.90%) |
Mar 26, 2019 | 21.30 | 21.38 | 21.27 | 21.31 | 5,680 | +0.04(+0.19%) |
Mar 25, 2019 | 21.16 | 21.28 | 21.16 | 21.27 | 5,844 | +0.04(+0.17%) |
Mar 22, 2019 | 21.51 | 21.51 | 21.16 | 21.24 | 11,174 | -0.57(-2.62%) |
Mar 21, 2019 | 21.72 | 21.81 | 21.60 | 21.81 | 13,154 | -0.10(-0.46%) |
Mar 20, 2019 | 21.73 | 21.93 | 21.50 | 21.91 | 4,890 | +0.16(+0.72%) |
Mar 19, 2019 | 21.76 | 21.82 | 21.75 | 21.75 | 6,416 | +0.07(+0.32%) |
Mar 18, 2019 | 21.68 | 21.68 | 21.63 | 21.68 | 2,787 | +0.24(+1.13%) |
Mar 15, 2019 | 21.28 | 21.51 | 21.28 | 21.44 | 7,027 | +0.27(+1.27%) |
Mar 14, 2019 | 21.21 | 21.21 | 21.02 | 21.17 | 15,211 | -0.16(-0.73%) |
Mar 13, 2019 | 21.32 | 21.34 | 21.23 | 21.33 | 4,324 | +0.10(+0.48%) |
Mar 12, 2019 | 21.29 | 21.31 | 21.15 | 21.23 | 7,202 | +0.08(+0.36%) |
Mar 11, 2019 | 20.95 | 21.19 | 20.95 | 21.15 | 6,025 | +0.41(+1.99%) |
Mar 08, 2019 | 20.64 | 20.81 | 20.64 | 20.74 | 11,520 | -0.14(-0.66%) |
Mar 07, 2019 | 21.03 | 21.07 | 20.86 | 20.87 | 9,007 | -0.38(-1.80%) |
Mar 06, 2019 | 21.38 | 21.40 | 21.26 | 21.26 | 9,010 | -0.16(-0.75%) |
Mar 05, 2019 | 21.29 | 21.51 | 21.29 | 21.42 | 13,903 | +0.22(+1.04%) |
Mar 04, 2019 | 21.21 | 21.32 | 21.04 | 21.20 | 23,064 | +0.09(+0.42%) |
Mar 01, 2019 | 21.15 | 21.15 | 21.09 | 21.11 | 2,304 | +0.04(+0.21%) |
Feb 28, 2019 | 21.07 | 21.09 | 21.01 | 21.07 | 6,153 | -0.17(-0.82%) |
Feb 27, 2019 | 21.26 | 21.29 | 21.24 | 21.24 | 6,408 | -0.23(-1.09%) |
Feb 26, 2019 | 21.45 | 21.54 | 21.45 | 21.47 | 7,415 | -0.11(-0.52%) |
Feb 25, 2019 | 21.56 | 21.70 | 21.55 | 21.59 | 7,715 | +0.31(+1.47%) |
Feb 22, 2019 | 21.25 | 21.41 | 21.25 | 21.27 | 16,474 | +0.21(+1.01%) |
Feb 21, 2019 | 21.01 | 21.09 | 21.01 | 21.06 | 8,482 | -0.04(-0.19%) |
Feb 20, 2019 | 21.20 | 21.20 | 21.08 | 21.10 | 6,577 | +0.03(+0.12%) |
Feb 19, 2019 | 20.77 | 21.08 | 20.77 | 21.08 | 32,902 | +0.24(+1.17%) |
Feb 15, 2019 | 20.73 | 20.83 | 20.73 | 20.83 | 20,506 | -0.03(-0.17%) |
Feb 14, 2019 | 20.73 | 20.96 | 20.68 | 20.87 | 26,507 | +0.03(+0.17%) |
Feb 13, 2019 | 21.04 | 21.04 | 20.80 | 20.83 | 25,369 | -0.14(-0.66%) |
Feb 12, 2019 | 20.87 | 20.98 | 20.87 | 20.97 | 11,592 | +0.24(+1.16%) |
Feb 11, 2019 | 20.88 | 20.88 | 20.72 | 20.73 | 7,026 | -0.08(-0.40%) |
Feb 08, 2019 | 20.69 | 20.81 | 20.67 | 20.81 | 5,760 | -0.12(-0.58%) |
Feb 07, 2019 | 20.92 | 20.94 | 20.75 | 20.94 | 13,144 | -0.08(-0.37%) |
Feb 06, 2019 | 21.16 | 21.16 | 21.00 | 21.01 | 15,527 | -0.23(-1.07%) |
Feb 05, 2019 | 21.01 | 21.30 | 21.01 | 21.24 | 17,589 | +0.27(+1.29%) |
Feb 04, 2019 | 20.88 | 21.08 | 20.88 | 20.97 | 6,562 | +0.08(+0.37%) |