Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.99 | 23.01 | 22.97 | 22.99 | 181,331 | -0.01(-0.04%) |
Apr 29, 2019 | 23.00 | 23.00 | 22.97 | 23.00 | 147,396 | +0.01(+0.04%) |
Apr 26, 2019 | 23.00 | 23.00 | 22.96 | 22.99 | 127,983 | +0.04(+0.16%) |
Apr 25, 2019 | 22.94 | 22.96 | 22.94 | 22.95 | 116,140 | -0.01(-0.04%) |
Apr 24, 2019 | 22.95 | 22.96 | 22.94 | 22.96 | 500,923 | +0.03(+0.12%) |
Apr 23, 2019 | 22.92 | 22.93 | 22.89 | 22.93 | 248,681 | +0.02(+0.08%) |
Apr 22, 2019 | 22.92 | 22.93 | 22.89 | 22.91 | 113,965 | -0.01(-0.04%) |
Apr 18, 2019 | 22.91 | 22.94 | 22.89 | 22.92 | 188,293 | +0.03(+0.12%) |
Apr 17, 2019 | 22.92 | 22.92 | 22.89 | 22.89 | 155,869 | -0.01(-0.04%) |
Apr 16, 2019 | 22.92 | 22.92 | 22.89 | 22.90 | 99,310 | -0.01(-0.04%) |
Apr 15, 2019 | 22.93 | 22.93 | 22.91 | 22.91 | 144,827 | -0.00(-0.02%) |
Apr 12, 2019 | 22.93 | 22.93 | 22.91 | 22.92 | 83,806 | -0.03(-0.14%) |
Apr 11, 2019 | 22.95 | 22.95 | 22.92 | 22.95 | 125,433 | +0.02(+0.08%) |
Apr 10, 2019 | 22.92 | 22.96 | 22.92 | 22.93 | 338,492 | +0.00(+0.00%) |
Apr 09, 2019 | 22.93 | 22.95 | 22.92 | 22.93 | 159,545 | +0.01(+0.04%) |
Apr 08, 2019 | 22.94 | 22.94 | 22.91 | 22.92 | 138,941 | -0.01(-0.04%) |
Apr 05, 2019 | 22.93 | 22.93 | 22.92 | 22.93 | 111,525 | +0.01(+0.04%) |
Apr 04, 2019 | 22.93 | 22.93 | 22.91 | 22.92 | 131,192 | +0.00(+0.00%) |
Apr 03, 2019 | 22.93 | 22.93 | 22.90 | 22.92 | 165,427 | -0.01(-0.04%) |
Apr 02, 2019 | 22.94 | 22.94 | 22.91 | 22.93 | 198,027 | +0.01(+0.04%) |
Apr 01, 2019 | 22.95 | 22.95 | 22.89 | 22.92 | 191,774 | -0.03(-0.11%) |
Mar 29, 2019 | 22.96 | 22.97 | 22.94 | 22.95 | 155,004 | -0.03(-0.12%) |
Mar 28, 2019 | 23.01 | 23.01 | 22.94 | 22.98 | 190,663 | -0.02(-0.08%) |
Mar 27, 2019 | 22.99 | 22.99 | 22.97 | 22.99 | 216,145 | +0.02(+0.10%) |
Mar 26, 2019 | 22.97 | 22.98 | 22.94 | 22.97 | 171,628 | +0.01(+0.06%) |
Mar 25, 2019 | 22.95 | 22.97 | 22.90 | 22.96 | 198,456 | +0.04(+0.16%) |
Mar 22, 2019 | 22.89 | 22.92 | 22.87 | 22.92 | 182,467 | +0.05(+0.20%) |
Mar 21, 2019 | 22.87 | 22.87 | 22.84 | 22.87 | 135,433 | +0.02(+0.08%) |
Mar 20, 2019 | 22.81 | 22.87 | 22.78 | 22.86 | 207,367 | +0.06(+0.24%) |
Mar 19, 2019 | 22.81 | 22.81 | 22.79 | 22.80 | 200,191 | +0.00(+0.00%) |
Mar 18, 2019 | 22.78 | 22.82 | 22.78 | 22.80 | 402,940 | +0.01(+0.04%) |
Mar 15, 2019 | 22.76 | 22.80 | 22.76 | 22.79 | 216,876 | +0.03(+0.12%) |
Mar 14, 2019 | 22.78 | 22.78 | 22.76 | 22.76 | 448,895 | +0.00(+0.00%) |
Mar 13, 2019 | 22.76 | 22.78 | 22.74 | 22.76 | 227,592 | +0.01(+0.04%) |
Mar 12, 2019 | 22.76 | 22.76 | 22.74 | 22.76 | 209,812 | +0.02(+0.08%) |
Mar 11, 2019 | 22.75 | 22.75 | 22.72 | 22.74 | 146,275 | -0.01(-0.04%) |
Mar 08, 2019 | 22.73 | 22.77 | 22.71 | 22.75 | 142,847 | +0.02(+0.08%) |
Mar 07, 2019 | 22.71 | 22.74 | 22.68 | 22.73 | 190,516 | +0.04(+0.16%) |
Mar 06, 2019 | 22.68 | 22.70 | 22.66 | 22.69 | 287,918 | +0.02(+0.08%) |
Mar 05, 2019 | 22.68 | 22.68 | 22.66 | 22.67 | 188,718 | -0.01(-0.04%) |
Mar 04, 2019 | 22.68 | 22.70 | 22.66 | 22.68 | 129,143 | +0.02(+0.08%) |
Mar 01, 2019 | 22.68 | 22.68 | 22.63 | 22.66 | 122,223 | +0.00(+0.00%) |
Feb 28, 2019 | 22.69 | 22.69 | 22.63 | 22.66 | 220,714 | -0.01(-0.04%) |
Feb 27, 2019 | 22.64 | 22.68 | 22.64 | 22.67 | 179,040 | +0.00(+0.00%) |
Feb 26, 2019 | 22.77 | 22.77 | 22.64 | 22.67 | 158,696 | +0.01(+0.04%) |
Feb 25, 2019 | 22.67 | 22.67 | 22.64 | 22.66 | 197,155 | +0.02(+0.08%) |
Feb 22, 2019 | 22.65 | 22.65 | 22.62 | 22.64 | 155,823 | +0.02(+0.08%) |
Feb 21, 2019 | 22.63 | 22.63 | 22.61 | 22.63 | 168,083 | +0.02(+0.08%) |
Feb 20, 2019 | 22.64 | 22.64 | 22.61 | 22.61 | 226,993 | -0.01(-0.04%) |
Feb 19, 2019 | 22.66 | 22.66 | 22.62 | 22.62 | 334,054 | +0.00(+0.00%) |
Feb 15, 2019 | 22.62 | 22.63 | 22.60 | 22.62 | 146,030 | +0.01(+0.04%) |
Feb 14, 2019 | 22.62 | 22.62 | 22.57 | 22.61 | 196,072 | +0.03(+0.12%) |
Feb 13, 2019 | 22.62 | 22.62 | 22.55 | 22.58 | 213,989 | -0.02(-0.08%) |
Feb 12, 2019 | 22.61 | 22.61 | 22.59 | 22.60 | 147,015 | -0.01(-0.04%) |
Feb 11, 2019 | 22.62 | 22.62 | 22.59 | 22.61 | 506,920 | -0.01(-0.04%) |
Feb 08, 2019 | 22.63 | 22.64 | 22.59 | 22.62 | 227,859 | +0.02(+0.08%) |
Feb 07, 2019 | 22.62 | 22.62 | 22.57 | 22.60 | 188,096 | +0.02(+0.08%) |
Feb 06, 2019 | 22.57 | 22.60 | 22.56 | 22.58 | 262,299 | +0.00(+0.00%) |
Feb 05, 2019 | 22.56 | 22.60 | 22.53 | 22.58 | 300,361 | +0.03(+0.12%) |
Feb 04, 2019 | 22.55 | 22.55 | 22.52 | 22.55 | 455,024 | -0.01(-0.04%) |