Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.92 | 21.93 | 21.91 | 21.92 | 13,707 | +0.01(+0.03%) |
Apr 29, 2019 | 21.89 | 21.92 | 21.89 | 21.91 | 7,608 | +0.01(+0.03%) |
Apr 26, 2019 | 21.90 | 21.92 | 21.88 | 21.91 | 12,218 | +0.03(+0.12%) |
Apr 25, 2019 | 21.89 | 21.89 | 21.85 | 21.88 | 5,346 | -0.00(-0.01%) |
Apr 24, 2019 | 21.88 | 21.88 | 21.86 | 21.88 | 4,143 | +0.04(+0.20%) |
Apr 23, 2019 | 21.81 | 21.86 | 21.81 | 21.84 | 74,564 | +0.04(+0.19%) |
Apr 22, 2019 | 21.80 | 21.83 | 21.78 | 21.80 | 15,012 | +0.00(+0.00%) |
Apr 18, 2019 | 21.82 | 21.82 | 21.80 | 21.80 | 4,993 | -0.00(-0.01%) |
Apr 17, 2019 | 21.80 | 21.82 | 21.79 | 21.80 | 6,191 | -0.02(-0.09%) |
Apr 16, 2019 | 21.82 | 21.82 | 21.80 | 21.82 | 10,242 | +0.01(+0.06%) |
Apr 15, 2019 | 21.80 | 21.82 | 21.80 | 21.81 | 11,430 | +0.00(+0.00%) |
Apr 12, 2019 | 21.82 | 21.82 | 21.80 | 21.81 | 2,868 | +0.01(+0.04%) |
Apr 11, 2019 | 21.80 | 21.84 | 21.80 | 21.80 | 31,449 | +0.02(+0.09%) |
Apr 10, 2019 | 21.78 | 21.79 | 21.76 | 21.78 | 21,316 | +0.02(+0.10%) |
Apr 09, 2019 | 21.73 | 21.77 | 21.73 | 21.76 | 9,475 | +0.03(+0.12%) |
Apr 08, 2019 | 21.74 | 21.74 | 21.72 | 21.73 | 13,726 | +0.01(+0.07%) |
Apr 05, 2019 | 21.70 | 21.75 | 21.70 | 21.72 | 9,668 | +0.01(+0.06%) |
Apr 04, 2019 | 21.72 | 21.73 | 21.69 | 21.70 | 38,694 | -0.00(-0.01%) |
Apr 03, 2019 | 21.69 | 21.72 | 21.69 | 21.71 | 2,018 | +0.04(+0.17%) |
Apr 02, 2019 | 21.68 | 21.68 | 21.66 | 21.67 | 6,996 | -0.02(-0.08%) |
Apr 01, 2019 | 21.73 | 21.73 | 21.68 | 21.69 | 10,500 | -0.01(-0.03%) |
Mar 29, 2019 | 21.65 | 21.71 | 21.65 | 21.69 | 4,051 | +0.02(+0.10%) |
Mar 28, 2019 | 21.66 | 21.67 | 21.65 | 21.67 | 8,662 | +0.01(+0.04%) |
Mar 27, 2019 | 21.67 | 21.67 | 21.65 | 21.66 | 5,725 | +0.03(+0.13%) |
Mar 26, 2019 | 21.64 | 21.64 | 21.64 | 21.64 | 4,646 | -0.00(-0.02%) |
Mar 25, 2019 | 21.62 | 21.64 | 21.60 | 21.64 | 6,864 | +0.02(+0.09%) |
Mar 22, 2019 | 21.63 | 21.64 | 21.62 | 21.62 | 15,248 | -0.00(-0.02%) |
Mar 21, 2019 | 21.64 | 21.64 | 21.62 | 21.63 | 2,373 | +0.01(+0.04%) |
Mar 20, 2019 | 21.52 | 21.63 | 21.52 | 21.62 | 4,553 | +0.05(+0.25%) |
Mar 19, 2019 | 21.57 | 21.57 | 21.56 | 21.56 | 1,241 | +0.01(+0.03%) |
Mar 18, 2019 | 21.55 | 21.57 | 21.55 | 21.56 | 21,015 | -0.01(-0.02%) |
Mar 15, 2019 | 21.56 | 21.57 | 21.55 | 21.56 | 6,184 | +0.02(+0.12%) |
Mar 14, 2019 | 21.54 | 21.54 | 21.53 | 21.54 | 14,943 | -0.00(-0.01%) |
Mar 13, 2019 | 21.52 | 21.54 | 21.52 | 21.54 | 7,435 | +0.02(+0.08%) |
Mar 12, 2019 | 21.50 | 21.52 | 21.50 | 21.52 | 8,107 | +0.03(+0.13%) |
Mar 11, 2019 | 21.48 | 21.51 | 21.48 | 21.49 | 22,838 | +0.03(+0.13%) |
Mar 08, 2019 | 21.45 | 21.48 | 21.44 | 21.46 | 37,214 | -0.02(-0.07%) |
Mar 07, 2019 | 21.48 | 21.49 | 21.48 | 21.48 | 5,022 | -0.00(-0.01%) |
Mar 06, 2019 | 21.49 | 21.49 | 21.48 | 21.48 | 7,656 | -0.00(-0.02%) |
Mar 05, 2019 | 21.47 | 21.49 | 21.47 | 21.49 | 12,602 | +0.01(+0.03%) |
Mar 04, 2019 | 21.50 | 21.50 | 21.48 | 21.48 | 9,245 | -0.00(-0.01%) |
Mar 01, 2019 | 21.48 | 21.49 | 21.48 | 21.48 | 20,793 | +0.02(+0.07%) |
Feb 28, 2019 | 21.48 | 21.48 | 21.46 | 21.46 | 6,612 | -0.02(-0.10%) |
Feb 27, 2019 | 21.50 | 21.50 | 21.48 | 21.49 | 32,579 | -0.01(-0.04%) |
Feb 26, 2019 | 21.48 | 21.50 | 21.48 | 21.50 | 4,599 | +0.04(+0.20%) |
Feb 25, 2019 | 21.46 | 21.46 | 21.44 | 21.45 | 39,766 | +0.04(+0.17%) |
Feb 22, 2019 | 21.41 | 21.45 | 21.41 | 21.41 | 16,261 | +0.03(+0.13%) |
Feb 21, 2019 | 21.39 | 21.40 | 21.37 | 21.39 | 46,379 | -0.01(-0.04%) |
Feb 20, 2019 | 21.39 | 21.40 | 21.38 | 21.40 | 17,450 | +0.01(+0.06%) |
Feb 19, 2019 | 21.39 | 21.40 | 21.38 | 21.38 | 5,018 | +0.01(+0.07%) |
Feb 15, 2019 | 21.34 | 21.37 | 21.34 | 21.37 | 7,702 | +0.03(+0.13%) |
Feb 14, 2019 | 21.31 | 21.34 | 21.31 | 21.34 | 27,094 | +0.02(+0.12%) |
Feb 13, 2019 | 21.32 | 21.32 | 21.31 | 21.31 | 12,757 | +0.00(+0.01%) |
Feb 12, 2019 | 21.32 | 21.33 | 21.31 | 21.31 | 7,756 | +0.02(+0.10%) |
Feb 11, 2019 | 21.28 | 21.29 | 21.28 | 21.29 | 4,521 | +0.02(+0.12%) |
Feb 08, 2019 | 21.28 | 21.28 | 21.26 | 21.26 | 54,027 | -0.02(-0.09%) |
Feb 07, 2019 | 21.28 | 21.29 | 21.28 | 21.28 | 13,246 | -0.02(-0.09%) |
Feb 06, 2019 | 21.28 | 21.30 | 21.27 | 21.30 | 28,789 | +0.02(+0.09%) |
Feb 05, 2019 | 21.28 | 21.29 | 21.28 | 21.28 | 14,403 | +0.04(+0.18%) |
Feb 04, 2019 | 21.24 | 21.25 | 21.23 | 21.25 | 80,431 | +0.01(+0.04%) |