Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.08 | 21.09 | 21.04 | 21.07 | 1,221,208 | +0.03(+0.14%) |
Apr 29, 2019 | 21.01 | 21.06 | 20.99 | 21.04 | 805,158 | +0.05(+0.22%) |
Apr 26, 2019 | 21.07 | 21.08 | 20.98 | 20.99 | 1,073,367 | -0.03(-0.14%) |
Apr 25, 2019 | 20.91 | 21.05 | 20.86 | 21.02 | 1,886,958 | +0.04(+0.18%) |
Apr 24, 2019 | 21.04 | 21.06 | 20.97 | 20.98 | 1,495,701 | -0.02(-0.11%) |
Apr 23, 2019 | 21.01 | 21.07 | 21.01 | 21.01 | 1,591,680 | +0.02(+0.07%) |
Apr 22, 2019 | 21.03 | 21.03 | 20.94 | 20.99 | 1,054,330 | -0.01(-0.07%) |
Apr 18, 2019 | 21.06 | 21.06 | 20.99 | 21.00 | 957,661 | +0.00(+0.00%) |
Apr 17, 2019 | 21.05 | 21.05 | 20.97 | 21.00 | 968,383 | +0.02(+0.11%) |
Apr 16, 2019 | 21.02 | 21.02 | 20.97 | 20.98 | 1,008,067 | -0.04(-0.18%) |
Apr 15, 2019 | 20.99 | 21.02 | 20.95 | 21.02 | 1,046,905 | +0.08(+0.39%) |
Apr 12, 2019 | 20.94 | 21.00 | 20.94 | 20.94 | 1,047,242 | -0.02(-0.07%) |
Apr 11, 2019 | 20.95 | 21.05 | 20.94 | 20.95 | 1,591,229 | -0.07(-0.36%) |
Apr 10, 2019 | 21.05 | 21.06 | 21.01 | 21.03 | 1,396,508 | -0.02(-0.11%) |
Apr 09, 2019 | 21.09 | 21.10 | 21.02 | 21.05 | 14,366,300 | +0.01(+0.07%) |
Apr 08, 2019 | 21.15 | 21.15 | 21.00 | 21.03 | 8,832,936 | -0.14(-0.67%) |
Apr 05, 2019 | 21.12 | 21.18 | 21.08 | 21.18 | 1,961,980 | +0.12(+0.57%) |
Apr 04, 2019 | 21.07 | 21.10 | 21.04 | 21.06 | 1,584,074 | +0.03(+0.14%) |
Apr 03, 2019 | 21.07 | 21.10 | 21.03 | 21.03 | 2,923,509 | -0.07(-0.36%) |
Apr 02, 2019 | 21.10 | 21.10 | 21.03 | 21.10 | 2,573,259 | +0.02(+0.11%) |
Apr 01, 2019 | 21.06 | 21.09 | 21.04 | 21.08 | 4,774,856 | +0.07(+0.36%) |
Mar 29, 2019 | 21.01 | 21.02 | 20.97 | 21.00 | 2,061,825 | +0.06(+0.29%) |
Mar 28, 2019 | 20.85 | 20.95 | 20.85 | 20.94 | 1,785,495 | +0.00(+0.00%) |
Mar 27, 2019 | 20.96 | 21.01 | 20.88 | 20.94 | 1,950,320 | -0.08(-0.39%) |
Mar 26, 2019 | 20.95 | 21.03 | 20.91 | 21.03 | 1,693,489 | +0.07(+0.36%) |
Mar 25, 2019 | 20.84 | 20.98 | 20.83 | 20.95 | 2,596,784 | +0.08(+0.40%) |
Mar 22, 2019 | 20.94 | 20.96 | 20.85 | 20.87 | 1,551,668 | -0.15(-0.71%) |
Mar 21, 2019 | 20.99 | 21.06 | 20.98 | 21.02 | 1,577,843 | +0.06(+0.29%) |
Mar 20, 2019 | 20.85 | 21.02 | 20.78 | 20.96 | 13,584,508 | +0.13(+0.61%) |
Mar 19, 2019 | 20.79 | 20.85 | 20.79 | 20.83 | 1,506,368 | +0.01(+0.04%) |
Mar 18, 2019 | 20.82 | 20.84 | 20.78 | 20.82 | 1,291,050 | +0.09(+0.42%) |
Mar 15, 2019 | 20.76 | 20.77 | 20.71 | 20.74 | 1,302,759 | +0.08(+0.40%) |
Mar 14, 2019 | 20.71 | 20.71 | 20.66 | 20.66 | 1,256,570 | -0.01(-0.07%) |
Mar 13, 2019 | 20.71 | 20.71 | 20.65 | 20.67 | 1,154,876 | -0.02(-0.11%) |
Mar 12, 2019 | 20.60 | 20.71 | 20.60 | 20.69 | 1,909,816 | +0.10(+0.47%) |
Mar 11, 2019 | 20.55 | 20.65 | 20.55 | 20.60 | 2,872,169 | +0.07(+0.33%) |
Mar 08, 2019 | 20.42 | 20.56 | 20.42 | 20.53 | 1,800,196 | +0.04(+0.22%) |
Mar 07, 2019 | 20.51 | 20.59 | 20.48 | 20.48 | 2,587,452 | -0.06(-0.29%) |
Mar 06, 2019 | 20.54 | 20.60 | 20.50 | 20.54 | 2,675,182 | -0.03(-0.15%) |
Mar 05, 2019 | 20.53 | 20.57 | 20.51 | 20.57 | 2,061,887 | +0.00(+0.00%) |
Mar 04, 2019 | 20.59 | 20.60 | 20.53 | 20.57 | 1,598,376 | -0.02(-0.11%) |
Mar 01, 2019 | 20.63 | 20.64 | 20.57 | 20.60 | 2,498,161 | -0.05(-0.25%) |
Feb 28, 2019 | 20.67 | 20.69 | 20.62 | 20.65 | 1,800,813 | +0.01(+0.07%) |
Feb 27, 2019 | 20.66 | 20.69 | 20.61 | 20.63 | 1,650,307 | +0.01(+0.04%) |
Feb 26, 2019 | 20.59 | 20.67 | 20.57 | 20.63 | 1,988,885 | +0.06(+0.29%) |
Feb 25, 2019 | 20.63 | 20.66 | 20.56 | 20.57 | 2,621,920 | -0.02(-0.07%) |
Feb 22, 2019 | 20.54 | 20.59 | 20.50 | 20.58 | 1,755,754 | +0.11(+0.55%) |
Feb 21, 2019 | 20.51 | 20.51 | 20.45 | 20.47 | 1,713,394 | -0.01(-0.04%) |
Feb 20, 2019 | 20.49 | 20.51 | 20.47 | 20.48 | 1,225,495 | +0.00(+0.00%) |
Feb 19, 2019 | 20.51 | 20.51 | 20.46 | 20.48 | 4,304,244 | +0.00(+0.01%) |
Feb 15, 2019 | 20.50 | 20.50 | 20.42 | 20.47 | 1,448,278 | +0.04(+0.18%) |
Feb 14, 2019 | 20.39 | 20.45 | 20.37 | 20.44 | 1,917,129 | +0.04(+0.18%) |
Feb 13, 2019 | 20.44 | 20.46 | 20.39 | 20.40 | 2,833,058 | +0.00(+0.00%) |
Feb 12, 2019 | 20.39 | 20.41 | 20.34 | 20.40 | 2,732,203 | +0.10(+0.48%) |
Feb 11, 2019 | 20.33 | 20.35 | 20.29 | 20.30 | 2,159,468 | -0.05(-0.26%) |
Feb 08, 2019 | 20.38 | 20.41 | 20.33 | 20.36 | 2,900,051 | -0.07(-0.33%) |
Feb 07, 2019 | 20.45 | 20.46 | 20.40 | 20.42 | 1,460,311 | -0.07(-0.33%) |
Feb 06, 2019 | 20.50 | 20.59 | 20.46 | 20.49 | 2,692,908 | -0.10(-0.51%) |
Feb 05, 2019 | 20.51 | 20.59 | 20.50 | 20.59 | 1,826,681 | +0.17(+0.84%) |
Feb 04, 2019 | 20.43 | 20.46 | 20.40 | 20.42 | 3,205,736 | -0.04(-0.22%) |