Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.23 | 22.34 | 22.23 | 22.33 | 3,626 | +0.08(+0.35%) |
Apr 29, 2019 | 22.23 | 22.32 | 22.19 | 22.25 | 8,381 | +0.03(+0.14%) |
Apr 26, 2019 | 22.14 | 22.22 | 22.14 | 22.22 | 4,012 | -0.04(-0.19%) |
Apr 25, 2019 | 22.18 | 22.31 | 22.18 | 22.26 | 6,782 | +0.04(+0.19%) |
Apr 24, 2019 | 22.19 | 22.22 | 22.19 | 22.22 | 2,013 | -0.04(-0.19%) |
Apr 23, 2019 | 22.24 | 22.29 | 22.24 | 22.26 | 5,261 | +0.11(+0.51%) |
Apr 22, 2019 | 21.97 | 22.18 | 21.97 | 22.15 | 16,295 | -0.01(-0.06%) |
Apr 18, 2019 | 22.10 | 22.20 | 22.10 | 22.16 | 4,280 | +0.03(+0.13%) |
Apr 17, 2019 | 22.14 | 22.14 | 22.10 | 22.13 | 16,127 | +0.00(+0.01%) |
Apr 16, 2019 | 22.24 | 22.24 | 22.13 | 22.13 | 3,580 | -0.03(-0.14%) |
Apr 15, 2019 | 22.10 | 22.17 | 22.10 | 22.16 | 4,252 | +0.05(+0.24%) |
Apr 12, 2019 | 22.16 | 22.16 | 22.11 | 22.11 | 4,146 | +0.12(+0.53%) |
Apr 11, 2019 | 22.03 | 22.03 | 21.96 | 21.99 | 31,993 | +0.02(+0.07%) |
Apr 10, 2019 | 21.95 | 22.01 | 21.95 | 21.98 | 2,427 | -0.00(-0.02%) |
Apr 09, 2019 | 22.11 | 22.11 | 21.98 | 21.98 | 1,812 | -0.11(-0.51%) |
Apr 08, 2019 | 22.05 | 22.10 | 22.05 | 22.09 | 6,984 | +0.01(+0.03%) |
Apr 05, 2019 | 22.17 | 22.17 | 22.09 | 22.09 | 3,477 | +0.04(+0.17%) |
Apr 04, 2019 | 22.05 | 22.05 | 21.98 | 22.05 | 6,119 | +0.08(+0.34%) |
Apr 03, 2019 | 22.05 | 22.05 | 21.94 | 21.97 | 4,432 | +0.02(+0.10%) |
Apr 02, 2019 | 21.97 | 21.98 | 21.94 | 21.95 | 3,533 | -0.07(-0.34%) |
Apr 01, 2019 | 22.05 | 22.05 | 21.89 | 22.02 | 2,541 | +0.21(+0.95%) |
Mar 29, 2019 | 21.76 | 21.83 | 21.76 | 21.82 | 4,146 | +0.17(+0.78%) |
Mar 28, 2019 | 21.91 | 21.91 | 21.60 | 21.65 | 4,135 | +0.05(+0.23%) |
Mar 27, 2019 | 21.67 | 21.67 | 21.51 | 21.60 | 23,008 | -0.05(-0.23%) |
Mar 26, 2019 | 21.76 | 21.79 | 21.61 | 21.65 | 6,632 | +0.08(+0.38%) |
Mar 25, 2019 | 21.51 | 21.59 | 21.46 | 21.57 | 4,707 | +0.06(+0.26%) |
Mar 22, 2019 | 21.75 | 21.77 | 21.49 | 21.51 | 12,631 | -0.32(-1.48%) |
Mar 21, 2019 | 21.58 | 21.85 | 21.58 | 21.83 | 8,609 | +0.16(+0.74%) |
Mar 20, 2019 | 21.96 | 21.96 | 21.63 | 21.67 | 18,299 | -0.05(-0.24%) |
Mar 19, 2019 | 21.84 | 21.85 | 21.66 | 21.72 | 4,906 | -0.06(-0.27%) |
Mar 18, 2019 | 21.75 | 21.78 | 21.72 | 21.78 | 4,180 | +0.07(+0.34%) |
Mar 15, 2019 | 21.69 | 21.80 | 21.67 | 21.71 | 4,837 | +0.06(+0.28%) |
Mar 14, 2019 | 21.76 | 21.76 | 21.60 | 21.65 | 3,633 | +0.03(+0.14%) |
Mar 13, 2019 | 21.69 | 21.69 | 21.56 | 21.62 | 5,271 | +0.08(+0.38%) |
Mar 12, 2019 | 21.75 | 21.75 | 21.52 | 21.53 | 4,602 | +0.01(+0.06%) |
Mar 11, 2019 | 21.28 | 21.55 | 21.28 | 21.52 | 11,796 | +0.26(+1.22%) |
Mar 08, 2019 | 21.22 | 21.26 | 21.13 | 21.26 | 17,199 | +0.01(+0.06%) |
Mar 07, 2019 | 21.43 | 21.48 | 21.25 | 21.25 | 2,886 | -0.16(-0.75%) |
Mar 06, 2019 | 21.42 | 21.42 | 21.40 | 21.41 | 2,553 | -0.13(-0.61%) |
Mar 05, 2019 | 21.54 | 21.60 | 21.46 | 21.54 | 17,601 | +0.14(+0.66%) |
Mar 04, 2019 | 21.77 | 21.77 | 21.40 | 21.40 | 2,484 | -0.14(-0.64%) |
Mar 01, 2019 | 21.70 | 21.70 | 21.50 | 21.54 | 3,359 | +0.08(+0.39%) |
Feb 28, 2019 | 21.57 | 21.57 | 21.44 | 21.46 | 7,276 | -0.12(-0.55%) |
Feb 27, 2019 | 21.73 | 21.78 | 21.44 | 21.57 | 21,997 | -0.02(-0.10%) |
Feb 26, 2019 | 21.68 | 21.68 | 21.42 | 21.60 | 4,307 | +0.01(+0.05%) |
Feb 25, 2019 | 21.68 | 21.68 | 21.58 | 21.58 | 9,834 | +0.04(+0.20%) |
Feb 22, 2019 | 21.50 | 21.56 | 21.50 | 21.54 | 2,564 | +0.13(+0.59%) |
Feb 21, 2019 | 21.51 | 21.51 | 21.41 | 21.41 | 1,513 | -0.03(-0.12%) |
Feb 20, 2019 | 21.40 | 21.44 | 21.36 | 21.44 | 7,973 | +0.09(+0.40%) |
Feb 19, 2019 | 21.17 | 21.39 | 21.17 | 21.36 | 3,457 | +0.04(+0.20%) |
Feb 15, 2019 | 21.33 | 21.33 | 21.21 | 21.31 | 18,898 | +0.21(+0.99%) |
Feb 14, 2019 | 21.12 | 21.17 | 21.10 | 21.10 | 12,637 | -0.01(-0.05%) |
Feb 13, 2019 | 21.14 | 21.15 | 21.04 | 21.11 | 9,669 | +0.02(+0.08%) |
Feb 12, 2019 | 21.01 | 21.12 | 21.01 | 21.10 | 5,637 | +0.25(+1.18%) |
Feb 11, 2019 | 20.88 | 20.88 | 20.83 | 20.85 | 1,190 | +0.03(+0.14%) |
Feb 08, 2019 | 20.68 | 20.82 | 20.55 | 20.82 | 6,884 | -0.05(-0.22%) |
Feb 07, 2019 | 20.93 | 20.93 | 20.78 | 20.87 | 17,083 | -0.17(-0.82%) |
Feb 06, 2019 | 21.00 | 21.05 | 21.00 | 21.04 | 6,953 | +0.01(+0.05%) |
Feb 05, 2019 | 21.00 | 21.05 | 21.00 | 21.03 | 1,132 | +0.12(+0.56%) |
Feb 04, 2019 | 20.83 | 20.93 | 20.79 | 20.91 | 5,444 | +0.12(+0.58%) |