Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.11 | 21.11 | 21.07 | 21.10 | 487 | -0.01(-0.07%) |
Apr 29, 2019 | 21.14 | 21.14 | 21.03 | 21.11 | 3,368 | +0.03(+0.13%) |
Apr 26, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 483 | +0.00(+0.00%) |
Apr 25, 2019 | 21.02 | 21.12 | 20.96 | 21.08 | 69,753 | +0.00(+0.00%) |
Apr 24, 2019 | 21.00 | 21.11 | 21.00 | 21.08 | 4,954 | +0.08(+0.39%) |
Apr 23, 2019 | 20.98 | 21.19 | 20.98 | 21.00 | 7,127 | +0.00(+0.00%) |
Apr 22, 2019 | 20.79 | 21.00 | 20.79 | 21.00 | 2,247 | -0.05(-0.24%) |
Apr 18, 2019 | 20.99 | 21.05 | 20.99 | 21.05 | 846 | +0.08(+0.39%) |
Apr 17, 2019 | 20.97 | 21.06 | 20.95 | 20.97 | 3,269 | -0.01(-0.05%) |
Apr 16, 2019 | 20.75 | 20.98 | 20.75 | 20.98 | 685 | +0.23(+1.08%) |
Apr 15, 2019 | 20.68 | 20.75 | 20.68 | 20.75 | 12,148 | +0.02(+0.08%) |
Apr 12, 2019 | 20.58 | 20.74 | 20.58 | 20.74 | 11,490 | +0.55(+2.74%) |
Apr 11, 2019 | 20.64 | 20.67 | 20.18 | 20.18 | 6,791 | -0.55(-2.63%) |
Apr 10, 2019 | 20.56 | 20.76 | 20.56 | 20.73 | 5,633 | +0.26(+1.29%) |
Apr 09, 2019 | 20.39 | 20.49 | 20.39 | 20.46 | 9,404 | +0.06(+0.28%) |
Apr 08, 2019 | 20.26 | 20.40 | 20.25 | 20.40 | 1,430 | +0.02(+0.12%) |
Apr 05, 2019 | 20.10 | 20.38 | 20.10 | 20.38 | 6,773 | +0.16(+0.78%) |
Apr 04, 2019 | 20.17 | 20.23 | 20.16 | 20.22 | 3,108 | +0.06(+0.29%) |
Apr 03, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 7,467 | +0.05(+0.25%) |
Apr 02, 2019 | 20.06 | 20.12 | 19.85 | 20.12 | 4,864 | +0.07(+0.33%) |
Apr 01, 2019 | 20.16 | 20.16 | 20.01 | 20.05 | 31,921 | +0.16(+0.82%) |
Mar 29, 2019 | 20.08 | 20.08 | 19.88 | 19.89 | 3,870 | -0.16(-0.82%) |
Mar 28, 2019 | 20.02 | 20.05 | 20.02 | 20.05 | 2,438 | -0.12(-0.57%) |
Mar 27, 2019 | 20.13 | 20.16 | 20.05 | 20.16 | 3,552 | -0.03(-0.16%) |
Mar 26, 2019 | 20.17 | 20.20 | 20.17 | 20.20 | 1,796 | +0.07(+0.33%) |
Mar 25, 2019 | 20.12 | 20.13 | 19.84 | 20.13 | 5,736 | +0.18(+0.91%) |
Mar 22, 2019 | 20.27 | 20.27 | 19.95 | 19.95 | 8,224 | -0.47(-2.31%) |
Mar 21, 2019 | 20.33 | 20.45 | 20.33 | 20.42 | 8,891 | -0.04(-0.20%) |
Mar 20, 2019 | 20.12 | 20.46 | 19.83 | 20.46 | 3,826 | +0.23(+1.14%) |
Mar 19, 2019 | 20.30 | 20.30 | 20.23 | 20.23 | 3,523 | -0.01(-0.05%) |
Mar 18, 2019 | 20.02 | 20.24 | 20.02 | 20.24 | 3,529 | +0.32(+1.59%) |
Mar 15, 2019 | 19.85 | 19.93 | 19.84 | 19.93 | 24,916 | +0.08(+0.42%) |
Mar 14, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 2,038 | +0.00(+0.00%) |
Mar 13, 2019 | 19.78 | 19.87 | 19.77 | 19.84 | 23,145 | +0.08(+0.42%) |
Mar 12, 2019 | 19.87 | 19.87 | 19.76 | 19.76 | 4,305 | +0.00(+0.00%) |
Mar 11, 2019 | 19.76 | 19.80 | 19.72 | 19.76 | 2,622 | +0.21(+1.06%) |
Mar 08, 2019 | 19.52 | 19.61 | 19.49 | 19.55 | 6,652 | -0.27(-1.38%) |
Mar 07, 2019 | 19.73 | 19.83 | 19.57 | 19.83 | 3,732 | +0.02(+0.13%) |
Mar 06, 2019 | 19.84 | 19.88 | 19.80 | 19.80 | 32,824 | -0.06(-0.29%) |
Mar 05, 2019 | 19.89 | 19.89 | 19.80 | 19.86 | 2,930 | +0.02(+0.08%) |
Mar 04, 2019 | 20.05 | 20.05 | 19.84 | 19.84 | 8,455 | -0.17(-0.83%) |
Mar 01, 2019 | 20.05 | 20.05 | 20.01 | 20.01 | 1,693 | +0.04(+0.21%) |
Feb 28, 2019 | 20.05 | 20.11 | 19.97 | 19.97 | 4,950 | -0.10(-0.49%) |
Feb 27, 2019 | 19.99 | 20.09 | 19.99 | 20.07 | 2,905 | +0.08(+0.41%) |
Feb 26, 2019 | 19.93 | 20.05 | 19.93 | 19.98 | 6,409 | +0.12(+0.58%) |
Feb 25, 2019 | 20.09 | 20.17 | 19.87 | 19.87 | 7,926 | -0.25(-1.23%) |
Feb 22, 2019 | 20.08 | 20.12 | 20.08 | 20.12 | 2,177 | +0.19(+0.95%) |
Feb 21, 2019 | 20.01 | 20.02 | 19.93 | 19.93 | 5,095 | -0.09(-0.45%) |
Feb 20, 2019 | 19.76 | 20.05 | 19.76 | 20.02 | 14,146 | +0.30(+1.51%) |
Feb 19, 2019 | 19.83 | 19.83 | 19.59 | 19.72 | 7,457 | -0.21(-1.08%) |
Feb 15, 2019 | 19.85 | 19.99 | 19.85 | 19.93 | 2,540 | -0.07(-0.37%) |
Feb 14, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 136 | -0.17(-0.82%) |
Feb 13, 2019 | 20.11 | 20.27 | 19.79 | 20.17 | 4,370 | +0.07(+0.33%) |
Feb 12, 2019 | 20.15 | 20.15 | 20.06 | 20.11 | 2,789 | -0.08(-0.38%) |
Feb 11, 2019 | 20.21 | 20.25 | 20.13 | 20.18 | 3,797 | -0.08(-0.39%) |
Feb 08, 2019 | 20.38 | 20.39 | 20.26 | 20.26 | 4,838 | -0.20(-0.97%) |
Feb 07, 2019 | 20.52 | 20.52 | 20.46 | 20.46 | 3,620 | -0.12(-0.60%) |
Feb 06, 2019 | 20.51 | 20.59 | 20.51 | 20.59 | 874 | -0.05(-0.24%) |
Feb 05, 2019 | 20.55 | 20.67 | 20.34 | 20.64 | 9,473 | +0.06(+0.30%) |
Feb 04, 2019 | 20.46 | 20.58 | 20.31 | 20.57 | 19,654 | +0.05(+0.22%) |