Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.59 | 21.67 | 21.57 | 21.67 | 6,282 | +0.19(+0.88%) |
Apr 29, 2019 | 21.62 | 21.62 | 21.48 | 21.48 | 5,823 | +0.03(+0.14%) |
Apr 26, 2019 | 21.55 | 21.56 | 21.45 | 21.45 | 5,100 | +0.01(+0.05%) |
Apr 25, 2019 | 21.51 | 21.59 | 21.31 | 21.44 | 5,800 | +0.04(+0.19%) |
Apr 24, 2019 | 21.57 | 21.60 | 21.40 | 21.40 | 7,274 | +0.00(+0.00%) |
Apr 23, 2019 | 21.33 | 21.47 | 21.17 | 21.40 | 7,373 | +0.18(+0.85%) |
Apr 22, 2019 | 21.38 | 21.42 | 21.16 | 21.22 | 7,114 | -0.16(-0.75%) |
Apr 18, 2019 | 21.41 | 21.61 | 21.32 | 21.38 | 5,800 | -0.08(-0.37%) |
Apr 17, 2019 | 21.68 | 21.68 | 21.45 | 21.46 | 5,836 | -0.17(-0.79%) |
Apr 16, 2019 | 21.52 | 21.78 | 21.51 | 21.63 | 11,543 | +0.28(+1.31%) |
Apr 15, 2019 | 21.51 | 21.57 | 21.26 | 21.35 | 16,500 | +0.01(+0.07%) |
Apr 12, 2019 | 21.27 | 21.50 | 21.27 | 21.34 | 7,900 | +0.01(+0.03%) |
Apr 11, 2019 | 21.41 | 21.65 | 20.99 | 21.33 | 4,314 | +0.03(+0.13%) |
Apr 10, 2019 | 21.30 | 21.64 | 21.30 | 21.30 | 11,773 | -0.05(-0.22%) |
Apr 09, 2019 | 21.58 | 21.64 | 21.33 | 21.35 | 7,566 | -0.38(-1.76%) |
Apr 08, 2019 | 21.78 | 21.79 | 21.62 | 21.73 | 13,230 | -0.01(-0.05%) |
Apr 05, 2019 | 21.55 | 21.78 | 21.33 | 21.74 | 7,200 | +0.06(+0.28%) |
Apr 04, 2019 | 21.45 | 21.68 | 21.31 | 21.68 | 15,463 | +0.07(+0.32%) |
Apr 03, 2019 | 21.39 | 21.69 | 21.25 | 21.61 | 6,886 | +0.12(+0.56%) |
Apr 02, 2019 | 21.35 | 21.49 | 21.22 | 21.49 | 8,262 | -0.01(-0.05%) |
Apr 01, 2019 | 21.56 | 21.61 | 21.40 | 21.50 | 19,932 | +0.12(+0.56%) |
Mar 29, 2019 | 21.25 | 21.39 | 21.00 | 21.38 | 3,700 | +0.23(+1.09%) |
Mar 28, 2019 | 21.12 | 21.20 | 21.04 | 21.15 | 4,910 | +0.08(+0.38%) |
Mar 27, 2019 | 21.15 | 21.16 | 20.91 | 21.07 | 13,979 | -0.08(-0.38%) |
Mar 26, 2019 | 21.07 | 21.25 | 21.03 | 21.15 | 12,193 | +0.12(+0.57%) |
Mar 25, 2019 | 21.19 | 21.19 | 21.00 | 21.03 | 13,350 | -0.10(-0.47%) |
Mar 22, 2019 | 21.53 | 21.53 | 20.84 | 21.13 | 17,500 | -0.27(-1.26%) |
Mar 21, 2019 | 21.27 | 21.40 | 21.18 | 21.40 | 7,011 | +0.21(+0.99%) |
Mar 20, 2019 | 21.07 | 21.19 | 21.05 | 21.19 | 6,878 | +0.22(+1.05%) |
Mar 19, 2019 | 21.02 | 21.08 | 20.97 | 20.97 | 7,893 | +0.03(+0.14%) |
Mar 18, 2019 | 21.00 | 21.01 | 20.89 | 20.94 | 3,143 | -0.01(-0.05%) |
Mar 15, 2019 | 21.18 | 21.19 | 20.95 | 20.95 | 15,500 | -0.12(-0.57%) |
Mar 14, 2019 | 21.00 | 21.16 | 20.99 | 21.07 | 10,572 | -0.03(-0.14%) |
Mar 13, 2019 | 21.07 | 21.24 | 21.07 | 21.10 | 11,331 | +0.21(+1.01%) |
Mar 12, 2019 | 21.17 | 21.17 | 20.85 | 20.89 | 10,836 | -0.18(-0.85%) |
Mar 11, 2019 | 20.98 | 21.07 | 20.65 | 21.07 | 42,543 | +0.64(+3.13%) |
Mar 08, 2019 | 20.57 | 20.57 | 20.34 | 20.43 | 11,200 | -0.20(-0.97%) |
Mar 07, 2019 | 20.61 | 20.63 | 20.22 | 20.63 | 31,955 | -0.05(-0.24%) |
Mar 06, 2019 | 21.12 | 21.12 | 20.65 | 20.68 | 8,501 | -0.27(-1.29%) |
Mar 05, 2019 | 21.35 | 21.35 | 20.88 | 20.95 | 13,372 | -0.28(-1.32%) |
Mar 04, 2019 | 21.35 | 21.35 | 20.87 | 21.23 | 15,599 | -0.04(-0.19%) |
Mar 01, 2019 | 21.35 | 21.35 | 21.10 | 21.27 | 7,200 | +0.05(+0.24%) |
Feb 28, 2019 | 21.43 | 21.43 | 21.06 | 21.22 | 14,930 | -0.13(-0.61%) |
Feb 27, 2019 | 21.54 | 21.54 | 20.95 | 21.35 | 20,765 | -0.02(-0.09%) |
Feb 26, 2019 | 21.48 | 21.48 | 21.06 | 21.37 | 21,408 | +0.05(+0.23%) |
Feb 25, 2019 | 21.36 | 21.54 | 21.27 | 21.32 | 20,303 | -0.02(-0.09%) |
Feb 22, 2019 | 21.56 | 21.56 | 21.20 | 21.34 | 8,300 | +0.04(+0.19%) |
Feb 21, 2019 | 21.69 | 21.69 | 21.22 | 21.30 | 9,926 | -0.37(-1.71%) |
Feb 20, 2019 | 21.68 | 21.68 | 21.35 | 21.67 | 8,709 | +0.43(+2.02%) |
Feb 19, 2019 | 21.50 | 21.53 | 21.19 | 21.24 | 17,954 | -0.24(-1.12%) |
Feb 15, 2019 | 21.60 | 21.65 | 21.39 | 21.48 | 6,300 | +0.10(+0.47%) |
Feb 14, 2019 | 21.49 | 21.65 | 21.38 | 21.38 | 10,195 | -0.11(-0.51%) |
Feb 13, 2019 | 21.42 | 21.49 | 21.30 | 21.49 | 10,104 | +0.34(+1.61%) |
Feb 12, 2019 | 21.39 | 22.31 | 21.14 | 21.15 | 35,769 | -0.19(-0.89%) |
Feb 11, 2019 | 21.40 | 21.40 | 21.11 | 21.34 | 9,786 | +0.25(+1.19%) |
Feb 08, 2019 | 21.19 | 21.33 | 21.06 | 21.09 | 19,600 | -0.12(-0.57%) |
Feb 07, 2019 | 21.02 | 21.33 | 21.02 | 21.21 | 22,914 | -0.10(-0.47%) |
Feb 06, 2019 | 21.13 | 21.32 | 21.00 | 21.31 | 12,549 | +0.36(+1.71%) |
Feb 05, 2019 | 20.72 | 21.20 | 20.72 | 20.95 | 21,975 | +0.27(+1.31%) |
Feb 04, 2019 | 20.83 | 20.89 | 20.68 | 20.68 | 22,376 | -0.03(-0.14%) |