Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.05(+0.22%) |
Apr 29, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 106 | -0.18(-0.85%) |
Apr 26, 2019 | 21.81 | 21.81 | 21.77 | 21.78 | 407 | +0.15(+0.70%) |
Apr 25, 2019 | 21.62 | 21.63 | 21.62 | 21.63 | 277 | -0.03(-0.12%) |
Apr 24, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 116 | +0.18(+0.83%) |
Apr 23, 2019 | 21.49 | 21.49 | 21.48 | 21.48 | 580 | -0.28(-1.29%) |
Apr 22, 2019 | 21.75 | 21.76 | 21.75 | 21.76 | 112 | +0.04(+0.16%) |
Apr 18, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 101 | +0.01(+0.06%) |
Apr 17, 2019 | 21.75 | 21.75 | 21.66 | 21.71 | 4,733 | -0.01(-0.05%) |
Apr 16, 2019 | 21.54 | 21.72 | 21.54 | 21.72 | 1,459 | -0.03(-0.14%) |
Apr 15, 2019 | 21.60 | 21.75 | 21.51 | 21.75 | 938 | +0.00(+0.00%) |
Apr 12, 2019 | 21.86 | 21.86 | 21.75 | 21.75 | 2,748 | +0.09(+0.41%) |
Apr 11, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 109 | -0.47(-2.11%) |
Apr 10, 2019 | 22.12 | 22.13 | 22.12 | 22.13 | 374 | +0.01(+0.07%) |
Apr 09, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 2 | -0.01(-0.04%) |
Apr 08, 2019 | 22.12 | 22.13 | 22.12 | 22.12 | 809 | +0.18(+0.83%) |
Apr 05, 2019 | 21.92 | 21.94 | 21.92 | 21.94 | 508 | -0.06(-0.27%) |
Apr 04, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 101 | +0.06(+0.27%) |
Apr 03, 2019 | 21.93 | 21.94 | 21.93 | 21.94 | 185 | +0.04(+0.19%) |
Apr 02, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 50 | -0.02(-0.07%) |
Apr 01, 2019 | 22.04 | 22.04 | 21.92 | 21.92 | 237 | -0.03(-0.13%) |
Mar 29, 2019 | 21.99 | 21.99 | 21.95 | 21.95 | 305 | +0.17(+0.77%) |
Mar 28, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 367 | -0.41(-1.86%) |
Mar 27, 2019 | 22.41 | 22.41 | 22.19 | 22.19 | 143 | -0.19(-0.83%) |
Mar 26, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 2,926 | -0.20(-0.87%) |
Mar 25, 2019 | 22.66 | 22.66 | 22.57 | 22.57 | 122 | +0.17(+0.75%) |
Mar 22, 2019 | 22.33 | 22.41 | 22.33 | 22.41 | 101 | -0.05(-0.24%) |
Mar 21, 2019 | 22.49 | 22.49 | 22.43 | 22.46 | 305 | -0.06(-0.26%) |
Mar 20, 2019 | 22.30 | 22.52 | 22.30 | 22.52 | 352 | +0.17(+0.77%) |
Mar 19, 2019 | 22.40 | 22.40 | 22.35 | 22.35 | 1,171 | +0.06(+0.29%) |
Mar 18, 2019 | 22.28 | 22.29 | 22.28 | 22.29 | 284 | +0.07(+0.33%) |
Mar 15, 2019 | 22.20 | 22.21 | 22.20 | 22.21 | 203 | +0.17(+0.76%) |
Mar 14, 2019 | 22.04 | 22.04 | 22.04 | 22.04 | 2 | -0.43(-1.93%) |
Mar 13, 2019 | 22.48 | 22.48 | 22.48 | 22.48 | 32 | +0.04(+0.18%) |
Mar 12, 2019 | 22.40 | 22.44 | 22.40 | 22.44 | 122 | +0.20(+0.88%) |
Mar 11, 2019 | 22.24 | 22.24 | 22.24 | 22.24 | 138 | -0.07(-0.30%) |
Mar 08, 2019 | 22.24 | 22.31 | 22.24 | 22.31 | 101 | +0.50(+2.29%) |
Mar 07, 2019 | 21.82 | 21.88 | 21.81 | 21.81 | 4,031 | -0.11(-0.52%) |
Mar 06, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 31 | -0.06(-0.29%) |
Mar 05, 2019 | 21.88 | 21.99 | 21.88 | 21.99 | 165 | +0.02(+0.11%) |
Mar 04, 2019 | 21.92 | 22.00 | 21.90 | 21.96 | 757 | -0.07(-0.33%) |
Mar 01, 2019 | 22.59 | 22.59 | 22.03 | 22.03 | 1,119 | -0.66(-2.90%) |
Feb 28, 2019 | 22.87 | 22.87 | 22.65 | 22.69 | 1,452 | -0.22(-0.96%) |
Feb 27, 2019 | 23.04 | 23.04 | 22.88 | 22.91 | 584 | -0.26(-1.13%) |
Feb 26, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 1 | +0.00(+0.02%) |
Feb 25, 2019 | 23.09 | 23.17 | 23.09 | 23.17 | 527 | -0.02(-0.08%) |
Feb 22, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.16(+0.70%) |
Feb 21, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 28 | -0.43(-1.84%) |
Feb 20, 2019 | 23.46 | 23.66 | 23.46 | 23.46 | 621 | +0.14(+0.59%) |
Feb 19, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 106 | +0.30(+1.32%) |
Feb 15, 2019 | 22.73 | 23.02 | 22.73 | 23.02 | 305 | +0.26(+1.14%) |
Feb 14, 2019 | 22.64 | 22.76 | 22.64 | 22.76 | 707 | +0.09(+0.38%) |
Feb 13, 2019 | 22.66 | 22.67 | 22.66 | 22.67 | 360 | -0.26(-1.13%) |
Feb 12, 2019 | 22.98 | 22.98 | 22.93 | 22.93 | 442 | +0.06(+0.26%) |
Feb 11, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 343 | -0.24(-1.02%) |
Feb 08, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 101 | +0.12(+0.54%) |
Feb 07, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 127 | +0.09(+0.39%) |
Feb 06, 2019 | 22.94 | 22.94 | 22.87 | 22.89 | 697 | -0.24(-1.03%) |
Feb 05, 2019 | 23.21 | 23.21 | 23.13 | 23.13 | 269 | -0.04(-0.17%) |
Feb 04, 2019 | 23.15 | 23.17 | 23.03 | 23.17 | 2,920 | -0.04(-0.19%) |