Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.85 | 20.85 | 20.72 | 20.78 | 2,154 | -0.01(-0.05%) |
Apr 29, 2019 | 20.67 | 20.88 | 20.67 | 20.80 | 3,858 | +0.03(+0.14%) |
Apr 26, 2019 | 20.57 | 20.77 | 20.57 | 20.77 | 7,600 | +0.09(+0.42%) |
Apr 25, 2019 | 20.80 | 20.80 | 20.57 | 20.68 | 4,566 | -0.15(-0.70%) |
Apr 24, 2019 | 20.71 | 20.84 | 20.71 | 20.82 | 2,562 | -0.01(-0.04%) |
Apr 23, 2019 | 20.42 | 20.86 | 20.42 | 20.83 | 6,711 | +0.28(+1.37%) |
Apr 22, 2019 | 20.75 | 20.80 | 20.51 | 20.55 | 4,716 | -0.18(-0.86%) |
Apr 18, 2019 | 20.80 | 20.80 | 20.67 | 20.73 | 2,900 | -0.05(-0.25%) |
Apr 17, 2019 | 20.89 | 20.89 | 20.76 | 20.78 | 2,201 | -0.13(-0.64%) |
Apr 16, 2019 | 20.84 | 20.92 | 20.84 | 20.92 | 4,369 | +0.09(+0.43%) |
Apr 15, 2019 | 20.79 | 20.89 | 20.79 | 20.82 | 8,511 | -0.04(-0.17%) |
Apr 12, 2019 | 20.86 | 21.00 | 20.86 | 20.86 | 6,500 | -0.07(-0.33%) |
Apr 11, 2019 | 20.82 | 21.00 | 20.82 | 20.93 | 5,816 | +0.02(+0.09%) |
Apr 10, 2019 | 21.00 | 21.00 | 20.85 | 20.91 | 3,403 | +0.07(+0.34%) |
Apr 09, 2019 | 20.91 | 20.95 | 20.84 | 20.84 | 2,528 | +0.00(+0.02%) |
Apr 08, 2019 | 20.78 | 20.90 | 20.78 | 20.84 | 8,313 | -0.10(-0.49%) |
Apr 05, 2019 | 20.75 | 20.98 | 20.75 | 20.94 | 6,300 | +0.04(+0.21%) |
Apr 04, 2019 | 20.62 | 20.89 | 20.62 | 20.89 | 5,448 | +0.09(+0.41%) |
Apr 03, 2019 | 20.87 | 20.87 | 20.81 | 20.81 | 1,078 | +0.06(+0.31%) |
Apr 02, 2019 | 20.56 | 20.80 | 20.34 | 20.75 | 3,459 | +0.01(+0.02%) |
Apr 01, 2019 | 20.68 | 20.90 | 20.68 | 20.74 | 3,538 | +0.01(+0.06%) |
Mar 29, 2019 | 20.84 | 20.84 | 20.62 | 20.73 | 4,600 | -0.03(-0.14%) |
Mar 28, 2019 | 20.56 | 20.82 | 20.56 | 20.76 | 7,502 | +0.01(+0.04%) |
Mar 27, 2019 | 20.39 | 20.75 | 20.39 | 20.75 | 2,661 | +0.17(+0.82%) |
Mar 26, 2019 | 20.45 | 20.75 | 20.45 | 20.58 | 3,711 | +0.09(+0.44%) |
Mar 25, 2019 | 20.29 | 20.55 | 20.26 | 20.49 | 11,539 | +0.04(+0.18%) |
Mar 22, 2019 | 20.85 | 20.85 | 20.41 | 20.45 | 15,500 | -0.43(-2.07%) |
Mar 21, 2019 | 20.85 | 20.92 | 20.85 | 20.89 | 2,164 | +0.02(+0.10%) |
Mar 20, 2019 | 20.93 | 20.93 | 20.80 | 20.86 | 3,494 | -0.12(-0.55%) |
Mar 19, 2019 | 20.97 | 21.08 | 20.96 | 20.98 | 6,782 | -0.06(-0.30%) |
Mar 18, 2019 | 21.05 | 21.11 | 20.97 | 21.04 | 7,210 | +0.02(+0.08%) |
Mar 15, 2019 | 20.92 | 21.12 | 20.92 | 21.03 | 5,400 | +0.04(+0.20%) |
Mar 14, 2019 | 21.03 | 21.03 | 20.97 | 20.98 | 2,374 | -0.09(-0.42%) |
Mar 13, 2019 | 21.05 | 21.18 | 21.01 | 21.07 | 3,909 | +0.07(+0.34%) |
Mar 12, 2019 | 20.91 | 21.04 | 20.91 | 21.00 | 7,353 | -0.05(-0.22%) |
Mar 11, 2019 | 20.94 | 21.16 | 20.94 | 21.05 | 8,462 | -0.05(-0.22%) |
Mar 08, 2019 | 21.18 | 21.18 | 20.97 | 21.09 | 5,600 | -0.15(-0.70%) |
Mar 07, 2019 | 21.19 | 21.25 | 21.02 | 21.24 | 11,411 | -0.11(-0.52%) |
Mar 06, 2019 | 21.43 | 21.43 | 21.30 | 21.35 | 8,513 | -0.20(-0.95%) |
Mar 05, 2019 | 21.74 | 21.74 | 21.41 | 21.56 | 8,750 | -0.07(-0.32%) |
Mar 04, 2019 | 21.75 | 21.75 | 21.56 | 21.63 | 4,312 | -0.15(-0.71%) |
Mar 01, 2019 | 21.75 | 21.92 | 21.71 | 21.78 | 4,700 | +0.02(+0.10%) |
Feb 28, 2019 | 21.73 | 21.84 | 21.66 | 21.76 | 2,084 | -0.13(-0.58%) |
Feb 27, 2019 | 21.91 | 21.91 | 21.79 | 21.88 | 895 | -0.07(-0.30%) |
Feb 26, 2019 | 21.91 | 22.02 | 21.85 | 21.95 | 5,543 | +0.12(+0.57%) |
Feb 25, 2019 | 21.88 | 22.03 | 21.77 | 21.82 | 5,542 | +0.02(+0.07%) |
Feb 22, 2019 | 21.76 | 21.82 | 21.76 | 21.81 | 2,900 | -0.07(-0.30%) |
Feb 21, 2019 | 21.93 | 22.01 | 21.71 | 21.88 | 3,593 | -0.01(-0.07%) |
Feb 20, 2019 | 21.79 | 21.92 | 21.79 | 21.89 | 5,872 | -0.00(-0.02%) |
Feb 19, 2019 | 21.78 | 21.95 | 21.57 | 21.89 | 8,355 | -0.11(-0.48%) |
Feb 15, 2019 | 22.01 | 22.02 | 21.97 | 22.00 | 3,500 | +0.00(+0.00%) |
Feb 14, 2019 | 21.97 | 22.00 | 21.97 | 22.00 | 2,503 | +0.07(+0.34%) |
Feb 13, 2019 | 21.94 | 21.94 | 21.93 | 21.93 | 488 | +0.04(+0.19%) |
Feb 12, 2019 | 21.88 | 22.01 | 21.85 | 21.88 | 2,205 | -0.03(-0.12%) |
Feb 11, 2019 | 21.90 | 21.91 | 21.78 | 21.91 | 8,308 | +0.15(+0.67%) |
Feb 08, 2019 | 21.75 | 21.79 | 21.68 | 21.77 | 10,700 | -0.03(-0.13%) |
Feb 07, 2019 | 21.73 | 21.90 | 21.73 | 21.79 | 6,784 | +0.02(+0.10%) |
Feb 06, 2019 | 21.81 | 21.81 | 21.72 | 21.77 | 5,151 | -0.12(-0.57%) |
Feb 05, 2019 | 21.93 | 22.04 | 21.84 | 21.89 | 3,218 | -0.08(-0.34%) |
Feb 04, 2019 | 21.98 | 22.04 | 21.93 | 21.97 | 1,747 | +0.08(+0.37%) |