Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.54 | 22.65 | 22.51 | 22.62 | 13,700 | +0.10(+0.42%) |
Apr 29, 2019 | 22.41 | 22.53 | 22.41 | 22.53 | 342 | +0.09(+0.39%) |
Apr 26, 2019 | 22.40 | 22.44 | 22.40 | 22.44 | 4,199 | +0.11(+0.48%) |
Apr 25, 2019 | 22.31 | 22.33 | 22.31 | 22.33 | 1,221 | -0.09(-0.42%) |
Apr 24, 2019 | 22.48 | 22.48 | 22.41 | 22.43 | 14,087 | -0.09(-0.38%) |
Apr 23, 2019 | 22.50 | 22.51 | 22.49 | 22.51 | 413 | +0.00(+0.02%) |
Apr 22, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 74 | +0.00(+0.02%) |
Apr 18, 2019 | 22.51 | 22.51 | 22.50 | 22.50 | 567 | -0.01(-0.03%) |
Apr 17, 2019 | 22.48 | 22.51 | 22.45 | 22.51 | 2,607 | +0.01(+0.04%) |
Apr 16, 2019 | 22.53 | 22.54 | 22.50 | 22.50 | 613 | +0.01(+0.06%) |
Apr 15, 2019 | 22.46 | 22.49 | 22.45 | 22.49 | 2,678 | +0.05(+0.22%) |
Apr 12, 2019 | 22.39 | 22.46 | 22.38 | 22.44 | 6,695 | +0.03(+0.15%) |
Apr 11, 2019 | 22.39 | 22.41 | 22.39 | 22.41 | 344 | +0.02(+0.08%) |
Apr 10, 2019 | 22.40 | 22.41 | 22.39 | 22.39 | 2,402 | +0.07(+0.31%) |
Apr 09, 2019 | 22.32 | 22.32 | 22.32 | 22.32 | 222 | -0.16(-0.72%) |
Apr 08, 2019 | 22.48 | 22.48 | 22.47 | 22.48 | 1,031 | +0.03(+0.14%) |
Apr 05, 2019 | 22.36 | 22.47 | 22.36 | 22.45 | 8,851 | +0.03(+0.14%) |
Apr 04, 2019 | 22.44 | 22.44 | 22.37 | 22.42 | 2,228 | -0.04(-0.17%) |
Apr 03, 2019 | 22.45 | 22.46 | 22.45 | 22.46 | 652 | +0.13(+0.56%) |
Apr 02, 2019 | 22.30 | 22.34 | 22.30 | 22.33 | 1,852 | +0.10(+0.45%) |
Apr 01, 2019 | 22.22 | 22.23 | 22.19 | 22.23 | 17,789 | +0.17(+0.78%) |
Mar 29, 2019 | 22.05 | 22.06 | 22.02 | 22.06 | 680 | +0.11(+0.49%) |
Mar 28, 2019 | 22.00 | 22.00 | 21.92 | 21.95 | 4,087 | -0.01(-0.07%) |
Mar 27, 2019 | 21.96 | 21.96 | 21.76 | 21.96 | 2,287 | -0.03(-0.15%) |
Mar 26, 2019 | 22.06 | 22.06 | 21.98 | 22.00 | 5,014 | +0.15(+0.67%) |
Mar 25, 2019 | 21.82 | 21.88 | 21.82 | 21.85 | 5,229 | -0.01(-0.06%) |
Mar 22, 2019 | 21.95 | 21.97 | 21.82 | 21.86 | 3,993 | -0.45(-2.00%) |
Mar 21, 2019 | 22.26 | 22.31 | 22.25 | 22.31 | 3,352 | -0.03(-0.13%) |
Mar 20, 2019 | 22.23 | 22.40 | 22.23 | 22.34 | 5,012 | +0.07(+0.32%) |
Mar 19, 2019 | 22.33 | 22.33 | 22.27 | 22.27 | 1,118 | +0.05(+0.22%) |
Mar 18, 2019 | 22.14 | 22.22 | 22.14 | 22.22 | 1,671 | +0.05(+0.24%) |
Mar 15, 2019 | 22.10 | 22.17 | 22.10 | 22.17 | 3,993 | +0.26(+1.16%) |
Mar 14, 2019 | 21.88 | 21.94 | 21.88 | 21.91 | 2,132 | +0.12(+0.54%) |
Mar 13, 2019 | 21.70 | 21.79 | 21.70 | 21.79 | 2,616 | +0.22(+1.01%) |
Mar 12, 2019 | 21.60 | 21.61 | 21.57 | 21.57 | 4,048 | +0.02(+0.08%) |
Mar 11, 2019 | 21.37 | 21.56 | 21.37 | 21.56 | 943 | +0.09(+0.44%) |
Mar 08, 2019 | 21.35 | 21.46 | 21.35 | 21.46 | 798 | +0.10(+0.45%) |
Mar 07, 2019 | 21.49 | 21.51 | 21.37 | 21.37 | 18,091 | -0.35(-1.61%) |
Mar 06, 2019 | 21.70 | 21.72 | 21.69 | 21.72 | 1,231 | -0.05(-0.24%) |
Mar 05, 2019 | 21.69 | 21.77 | 21.69 | 21.77 | 458 | +0.08(+0.36%) |
Mar 04, 2019 | 21.72 | 21.73 | 21.63 | 21.69 | 9,073 | -0.01(-0.05%) |
Mar 01, 2019 | 21.78 | 21.78 | 21.68 | 21.70 | 5,362 | +0.16(+0.72%) |
Feb 28, 2019 | 21.55 | 21.58 | 21.54 | 21.54 | 9,312 | -0.04(-0.17%) |
Feb 27, 2019 | 21.59 | 21.59 | 21.58 | 21.58 | 564 | -0.19(-0.85%) |
Feb 26, 2019 | 21.75 | 21.76 | 21.74 | 21.76 | 718 | +0.19(+0.87%) |
Feb 25, 2019 | 21.61 | 21.61 | 21.58 | 21.58 | 42,068 | -0.01(-0.04%) |
Feb 22, 2019 | 21.61 | 21.61 | 21.55 | 21.59 | 2,624 | +0.09(+0.41%) |
Feb 21, 2019 | 21.49 | 21.50 | 21.49 | 21.50 | 488 | -0.03(-0.15%) |
Feb 20, 2019 | 21.47 | 21.56 | 21.47 | 21.53 | 2,836 | +0.07(+0.34%) |
Feb 19, 2019 | 21.41 | 21.47 | 21.41 | 21.45 | 3,474 | +0.15(+0.70%) |
Feb 15, 2019 | 21.27 | 21.30 | 21.26 | 21.30 | 798 | +0.18(+0.87%) |
Feb 14, 2019 | 21.08 | 21.16 | 21.06 | 21.12 | 36,251 | +0.08(+0.37%) |
Feb 13, 2019 | 21.12 | 21.12 | 21.04 | 21.04 | 4,440 | +0.01(+0.06%) |
Feb 12, 2019 | 21.01 | 21.03 | 21.01 | 21.03 | 973 | +0.25(+1.19%) |
Feb 11, 2019 | 20.81 | 20.81 | 20.78 | 20.78 | 3,104 | -0.03(-0.15%) |
Feb 08, 2019 | 20.77 | 20.82 | 20.77 | 20.81 | 6,618 | -0.05(-0.24%) |
Feb 07, 2019 | 21.01 | 21.01 | 20.86 | 20.86 | 10,763 | -0.23(-1.10%) |
Feb 06, 2019 | 21.15 | 21.17 | 21.09 | 21.09 | 2,179 | -0.11(-0.50%) |
Feb 05, 2019 | 21.17 | 21.25 | 21.16 | 21.20 | 10,975 | +0.20(+0.95%) |
Feb 04, 2019 | 20.92 | 21.00 | 20.92 | 21.00 | 3,819 | +0.06(+0.31%) |