Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.59 | 22.61 | 22.47 | 22.58 | 39,399 | +0.00(+0.02%) |
Apr 29, 2019 | 22.54 | 22.64 | 22.54 | 22.57 | 18,260 | +0.08(+0.34%) |
Apr 26, 2019 | 22.45 | 22.52 | 22.30 | 22.49 | 19,272 | +0.07(+0.31%) |
Apr 25, 2019 | 22.42 | 22.47 | 22.26 | 22.42 | 23,839 | -0.05(-0.23%) |
Apr 24, 2019 | 22.61 | 22.67 | 22.48 | 22.48 | 31,886 | -0.07(-0.29%) |
Apr 23, 2019 | 22.33 | 22.59 | 22.33 | 22.54 | 22,955 | +0.22(+1.00%) |
Apr 22, 2019 | 22.11 | 22.32 | 22.11 | 22.32 | 14,183 | +0.14(+0.64%) |
Apr 18, 2019 | 22.25 | 22.25 | 22.00 | 22.18 | 14,955 | -0.09(-0.41%) |
Apr 17, 2019 | 22.45 | 22.55 | 22.21 | 22.27 | 15,439 | -0.02(-0.09%) |
Apr 16, 2019 | 22.29 | 22.34 | 22.22 | 22.29 | 38,730 | +0.14(+0.65%) |
Apr 15, 2019 | 22.22 | 22.24 | 22.07 | 22.14 | 21,316 | -0.06(-0.29%) |
Apr 12, 2019 | 22.24 | 22.36 | 22.12 | 22.21 | 35,131 | +0.15(+0.67%) |
Apr 11, 2019 | 22.14 | 22.14 | 22.05 | 22.06 | 21,044 | -0.14(-0.65%) |
Apr 10, 2019 | 22.10 | 22.21 | 22.08 | 22.20 | 14,576 | +0.17(+0.76%) |
Apr 09, 2019 | 22.16 | 22.18 | 22.04 | 22.04 | 17,414 | -0.11(-0.50%) |
Apr 08, 2019 | 22.07 | 22.16 | 21.96 | 22.15 | 27,926 | +0.10(+0.45%) |
Apr 05, 2019 | 21.98 | 22.09 | 21.98 | 22.05 | 23,889 | +0.24(+1.12%) |
Apr 04, 2019 | 22.00 | 22.00 | 21.70 | 21.80 | 22,544 | -0.18(-0.80%) |
Apr 03, 2019 | 21.94 | 22.12 | 21.94 | 21.98 | 26,418 | +0.25(+1.13%) |
Apr 02, 2019 | 21.77 | 21.77 | 21.65 | 21.73 | 32,436 | -0.03(-0.12%) |
Apr 01, 2019 | 21.60 | 21.76 | 21.53 | 21.76 | 29,793 | +0.28(+1.30%) |
Mar 29, 2019 | 21.38 | 21.50 | 21.37 | 21.48 | 24,792 | +0.20(+0.92%) |
Mar 28, 2019 | 21.20 | 21.32 | 21.10 | 21.28 | 28,749 | +0.18(+0.85%) |
Mar 27, 2019 | 21.27 | 21.29 | 20.92 | 21.10 | 36,768 | -0.09(-0.42%) |
Mar 26, 2019 | 21.31 | 21.36 | 21.10 | 21.19 | 19,497 | +0.13(+0.61%) |
Mar 25, 2019 | 21.02 | 21.13 | 20.89 | 21.06 | 24,568 | -0.02(-0.11%) |
Mar 22, 2019 | 21.56 | 21.59 | 21.08 | 21.09 | 32,120 | -0.57(-2.64%) |
Mar 21, 2019 | 21.21 | 21.68 | 21.18 | 21.66 | 24,440 | +0.31(+1.44%) |
Mar 20, 2019 | 21.42 | 21.48 | 21.13 | 21.35 | 31,934 | -0.09(-0.42%) |
Mar 19, 2019 | 21.49 | 21.52 | 21.37 | 21.44 | 66,362 | +0.02(+0.09%) |
Mar 18, 2019 | 21.42 | 21.50 | 21.29 | 21.42 | 72,642 | +0.17(+0.82%) |
Mar 15, 2019 | 21.21 | 21.33 | 21.19 | 21.25 | 13,249 | +0.08(+0.39%) |
Mar 14, 2019 | 21.14 | 21.22 | 21.14 | 21.16 | 30,659 | -0.08(-0.38%) |
Mar 13, 2019 | 21.13 | 21.33 | 21.13 | 21.24 | 19,062 | +0.19(+0.90%) |
Mar 12, 2019 | 21.02 | 21.11 | 20.96 | 21.05 | 23,009 | +0.04(+0.20%) |
Mar 11, 2019 | 20.81 | 21.04 | 20.81 | 21.01 | 9,924 | +0.55(+2.69%) |
Mar 08, 2019 | 20.24 | 20.46 | 20.08 | 20.46 | 26,097 | -0.12(-0.56%) |
Mar 07, 2019 | 20.86 | 20.86 | 20.52 | 20.58 | 22,832 | -0.29(-1.40%) |
Mar 06, 2019 | 21.07 | 21.07 | 20.85 | 20.87 | 17,691 | -0.14(-0.68%) |
Mar 05, 2019 | 20.92 | 21.07 | 20.79 | 21.01 | 9,440 | +0.14(+0.68%) |
Mar 04, 2019 | 21.24 | 21.26 | 20.67 | 20.87 | 21,276 | -0.26(-1.24%) |
Mar 01, 2019 | 21.31 | 21.31 | 21.03 | 21.13 | 29,610 | +0.00(+0.00%) |
Feb 28, 2019 | 21.00 | 21.21 | 20.97 | 21.13 | 51,887 | -0.01(-0.05%) |
Feb 27, 2019 | 20.90 | 21.16 | 20.85 | 21.14 | 25,656 | +0.13(+0.61%) |
Feb 26, 2019 | 21.08 | 21.08 | 20.89 | 21.01 | 31,566 | -0.11(-0.54%) |
Feb 25, 2019 | 21.22 | 21.32 | 21.12 | 21.13 | 54,634 | +0.15(+0.69%) |
Feb 22, 2019 | 20.70 | 20.98 | 20.70 | 20.98 | 62,132 | +0.55(+2.71%) |
Feb 21, 2019 | 20.54 | 20.54 | 20.37 | 20.43 | 10,069 | -0.11(-0.51%) |
Feb 20, 2019 | 20.67 | 20.74 | 20.52 | 20.53 | 9,419 | -0.16(-0.77%) |
Feb 19, 2019 | 20.54 | 20.75 | 20.54 | 20.69 | 98,652 | +0.15(+0.73%) |
Feb 15, 2019 | 20.58 | 20.58 | 20.46 | 20.54 | 11,844 | +0.04(+0.19%) |
Feb 14, 2019 | 20.40 | 20.54 | 20.32 | 20.50 | 13,919 | +0.01(+0.05%) |
Feb 13, 2019 | 20.53 | 20.63 | 20.49 | 20.49 | 24,051 | -0.01(-0.02%) |
Feb 12, 2019 | 20.35 | 20.50 | 20.32 | 20.50 | 24,987 | +0.29(+1.46%) |
Feb 11, 2019 | 20.29 | 20.36 | 20.18 | 20.20 | 88,693 | +0.09(+0.45%) |
Feb 08, 2019 | 19.93 | 20.13 | 19.88 | 20.11 | 18,870 | +0.02(+0.10%) |
Feb 07, 2019 | 20.21 | 20.24 | 19.93 | 20.09 | 58,417 | -0.30(-1.47%) |
Feb 06, 2019 | 20.44 | 20.46 | 20.23 | 20.39 | 45,461 | -0.06(-0.29%) |
Feb 05, 2019 | 20.40 | 20.53 | 20.35 | 20.45 | 111,147 | +0.18(+0.88%) |