Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.28 | 22.28 | 22.26 | 22.27 | 6,222 | +0.01(+0.06%) |
Apr 29, 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 2 | +0.02(+0.08%) |
Apr 26, 2019 | 22.24 | 22.24 | 22.23 | 22.24 | 1,727 | -0.00(-0.02%) |
Apr 25, 2019 | 22.22 | 22.24 | 22.22 | 22.24 | 2,152 | +0.08(+0.35%) |
Apr 24, 2019 | 22.29 | 22.29 | 22.16 | 22.16 | 2,124 | +0.01(+0.05%) |
Apr 23, 2019 | 22.16 | 22.16 | 22.15 | 22.15 | 230 | +0.00(+0.02%) |
Apr 22, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.01(+0.06%) |
Apr 18, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | -0.03(-0.12%) |
Apr 17, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | -0.01(-0.04%) |
Apr 16, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | +0.01(+0.04%) |
Apr 15, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | +0.02(+0.08%) |
Apr 12, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 1,036 | -0.02(-0.10%) |
Apr 11, 2019 | 22.18 | 22.19 | 22.17 | 22.17 | 9,857 | -0.01(-0.06%) |
Apr 10, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 1,151 | +0.03(+0.12%) |
Apr 09, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 1 | +0.01(+0.04%) |
Apr 08, 2019 | 22.09 | 22.15 | 22.09 | 22.15 | 7,905 | +0.00(+0.00%) |
Apr 05, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 115 | +0.00(+0.00%) |
Apr 04, 2019 | 22.16 | 22.17 | 22.15 | 22.15 | 1,230 | -0.02(-0.08%) |
Apr 03, 2019 | 22.20 | 22.20 | 22.16 | 22.16 | 22,211 | -0.02(-0.10%) |
Apr 02, 2019 | 22.19 | 22.21 | 22.19 | 22.19 | 900 | -0.01(-0.03%) |
Apr 01, 2019 | 22.20 | 22.20 | 22.19 | 22.19 | 4,559 | -0.01(-0.05%) |
Mar 29, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 115 | +0.00(+0.02%) |
Mar 28, 2019 | 22.22 | 22.22 | 22.20 | 22.20 | 1,015 | +0.03(+0.14%) |
Mar 27, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 45 | +0.02(+0.08%) |
Mar 26, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.02(+0.08%) |
Mar 25, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | +0.06(+0.26%) |
Mar 22, 2019 | 22.07 | 22.16 | 22.07 | 22.08 | 4,154 | +0.06(+0.28%) |
Mar 21, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 852 | +0.02(+0.08%) |
Mar 20, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 692 | +0.03(+0.12%) |
Mar 19, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 115 | +0.02(+0.08%) |
Mar 18, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | -0.01(-0.06%) |
Mar 15, 2019 | 21.97 | 22.00 | 21.95 | 21.97 | 2,077 | +0.02(+0.10%) |
Mar 14, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 3,466 | +0.00(+0.00%) |
Mar 13, 2019 | 21.97 | 21.97 | 21.95 | 21.95 | 116 | +0.02(+0.08%) |
Mar 12, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.01(+0.04%) |
Mar 11, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 50 | +0.03(+0.12%) |
Mar 08, 2019 | 21.92 | 21.92 | 21.90 | 21.90 | 1,269 | +0.04(+0.18%) |
Mar 07, 2019 | 21.87 | 21.88 | 21.86 | 21.86 | 4,273 | +0.01(+0.06%) |
Mar 06, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 963 | +0.01(+0.06%) |
Mar 05, 2019 | 21.80 | 21.83 | 21.80 | 21.83 | 128 | -0.01(-0.06%) |
Mar 04, 2019 | 21.84 | 21.84 | 21.83 | 21.84 | 2,579 | -0.02(-0.08%) |
Mar 01, 2019 | 21.84 | 21.86 | 21.82 | 21.86 | 21,812 | +0.02(+0.08%) |
Feb 28, 2019 | 21.87 | 22.91 | 21.84 | 21.84 | 136,401 | -0.02(-0.10%) |
Feb 27, 2019 | 21.88 | 21.90 | 21.87 | 21.87 | 111,726 | +0.00(+0.02%) |
Feb 26, 2019 | 21.84 | 21.86 | 21.84 | 21.86 | 31,904 | +0.02(+0.10%) |
Feb 25, 2019 | 22.01 | 22.01 | 21.83 | 21.84 | 24,545 | -0.00(-0.02%) |
Feb 22, 2019 | 21.83 | 21.84 | 21.83 | 21.84 | 19,650 | +0.02(+0.08%) |
Feb 21, 2019 | 21.83 | 21.83 | 21.81 | 21.83 | 24,548 | +0.02(+0.08%) |
Feb 20, 2019 | 21.83 | 21.83 | 21.81 | 21.81 | 19,766 | +0.01(+0.04%) |
Feb 19, 2019 | 21.82 | 21.82 | 21.80 | 21.80 | 19,650 | +0.02(+0.08%) |
Feb 15, 2019 | 21.79 | 21.79 | 21.78 | 21.78 | 19,650 | +0.02(+0.08%) |
Feb 14, 2019 | 21.84 | 21.84 | 21.77 | 21.77 | 19,881 | -0.02(-0.08%) |
Feb 13, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 19,650 | -0.01(-0.04%) |
Feb 12, 2019 | 21.80 | 21.81 | 21.79 | 21.79 | 29,989 | +0.00(+0.00%) |
Feb 11, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 19,673 | +0.03(+0.12%) |
Feb 08, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 19,650 | -0.01(-0.06%) |
Feb 07, 2019 | 21.74 | 21.78 | 21.74 | 21.78 | 20,974 | +0.07(+0.32%) |
Feb 06, 2019 | 21.71 | 21.73 | 21.71 | 21.71 | 25,430 | +0.00(+0.02%) |
Feb 05, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 19,656 | -0.02(-0.08%) |
Feb 04, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 19,650 | +0.00(+0.00%) |