Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.56 | 21.63 | 21.43 | 21.59 | 38,231 | +0.04(+0.17%) |
Apr 29, 2019 | 21.59 | 21.60 | 21.54 | 21.56 | 9,072 | +0.06(+0.26%) |
Apr 26, 2019 | 21.43 | 21.55 | 21.40 | 21.50 | 75,966 | +0.10(+0.48%) |
Apr 25, 2019 | 21.27 | 21.41 | 21.20 | 21.40 | 47,684 | +0.01(+0.04%) |
Apr 24, 2019 | 21.58 | 21.58 | 21.34 | 21.39 | 60,778 | -0.27(-1.25%) |
Apr 23, 2019 | 21.55 | 21.70 | 21.55 | 21.66 | 90,177 | +0.08(+0.39%) |
Apr 22, 2019 | 21.54 | 21.63 | 21.54 | 21.58 | 59,829 | -0.11(-0.52%) |
Apr 18, 2019 | 21.66 | 21.74 | 21.58 | 21.69 | 165,131 | -0.02(-0.09%) |
Apr 17, 2019 | 21.82 | 21.85 | 21.66 | 21.71 | 171,061 | +0.03(+0.13%) |
Apr 16, 2019 | 21.61 | 21.70 | 21.61 | 21.68 | 88,345 | +0.13(+0.61%) |
Apr 15, 2019 | 21.68 | 21.68 | 21.45 | 21.55 | 35,295 | -0.14(-0.67%) |
Apr 12, 2019 | 21.76 | 21.77 | 21.67 | 21.69 | 26,931 | +0.16(+0.76%) |
Apr 11, 2019 | 21.56 | 21.58 | 21.49 | 21.53 | 25,875 | -0.13(-0.60%) |
Apr 10, 2019 | 21.66 | 21.70 | 21.61 | 21.66 | 26,739 | +0.05(+0.22%) |
Apr 09, 2019 | 21.66 | 21.72 | 21.61 | 21.61 | 39,751 | -0.01(-0.04%) |
Apr 08, 2019 | 21.56 | 21.66 | 21.48 | 21.62 | 52,452 | -0.06(-0.26%) |
Apr 05, 2019 | 21.60 | 21.71 | 21.57 | 21.68 | 40,344 | +0.17(+0.78%) |
Apr 04, 2019 | 21.39 | 21.54 | 21.33 | 21.51 | 42,880 | +0.10(+0.48%) |
Apr 03, 2019 | 21.40 | 21.56 | 21.40 | 21.41 | 45,099 | +0.13(+0.61%) |
Apr 02, 2019 | 21.32 | 21.32 | 21.22 | 21.28 | 68,948 | -0.04(-0.17%) |
Apr 01, 2019 | 21.26 | 21.35 | 21.21 | 21.31 | 90,403 | +0.27(+1.28%) |
Mar 29, 2019 | 21.05 | 21.08 | 20.95 | 21.04 | 80,473 | +0.22(+1.07%) |
Mar 28, 2019 | 20.69 | 20.84 | 20.65 | 20.82 | 108,638 | +0.15(+0.72%) |
Mar 27, 2019 | 20.75 | 20.79 | 20.61 | 20.67 | 127,523 | -0.19(-0.89%) |
Mar 26, 2019 | 20.84 | 20.90 | 20.77 | 20.86 | 49,644 | +0.07(+0.36%) |
Mar 25, 2019 | 20.64 | 20.81 | 20.64 | 20.78 | 50,509 | +0.08(+0.40%) |
Mar 22, 2019 | 20.97 | 20.97 | 20.67 | 20.70 | 37,983 | -0.54(-2.54%) |
Mar 21, 2019 | 21.14 | 21.24 | 21.05 | 21.24 | 37,660 | -0.07(-0.35%) |
Mar 20, 2019 | 21.23 | 21.44 | 21.10 | 21.31 | 91,295 | +0.01(+0.04%) |
Mar 19, 2019 | 21.31 | 21.41 | 21.29 | 21.31 | 77,087 | -0.02(-0.09%) |
Mar 18, 2019 | 21.28 | 21.37 | 21.26 | 21.32 | 26,634 | +0.17(+0.79%) |
Mar 15, 2019 | 21.10 | 21.22 | 21.08 | 21.16 | 147,856 | +0.14(+0.67%) |
Mar 14, 2019 | 21.04 | 21.16 | 20.99 | 21.02 | 35,874 | -0.10(-0.49%) |
Mar 13, 2019 | 21.14 | 21.22 | 21.12 | 21.12 | 19,897 | -0.07(-0.35%) |
Mar 12, 2019 | 21.30 | 21.31 | 21.18 | 21.19 | 19,743 | -0.06(-0.26%) |
Mar 11, 2019 | 20.99 | 21.28 | 20.99 | 21.25 | 48,483 | +0.43(+2.06%) |
Mar 08, 2019 | 20.66 | 20.84 | 20.66 | 20.82 | 185,840 | -0.09(-0.45%) |
Mar 07, 2019 | 20.99 | 21.02 | 20.84 | 20.91 | 105,000 | -0.40(-1.88%) |
Mar 06, 2019 | 21.45 | 21.53 | 21.31 | 21.31 | 51,197 | -0.15(-0.69%) |
Mar 05, 2019 | 21.31 | 21.54 | 21.29 | 21.46 | 69,449 | +0.40(+1.90%) |
Mar 04, 2019 | 21.15 | 21.15 | 20.89 | 21.06 | 70,197 | +0.02(+0.09%) |
Mar 01, 2019 | 21.14 | 21.20 | 21.03 | 21.04 | 185,196 | +0.06(+0.27%) |
Feb 28, 2019 | 21.12 | 21.15 | 20.94 | 20.99 | 82,159 | -0.14(-0.66%) |
Feb 27, 2019 | 21.21 | 21.26 | 21.08 | 21.13 | 449,500 | -0.30(-1.39%) |
Feb 26, 2019 | 21.34 | 21.52 | 21.30 | 21.43 | 92,528 | -0.01(-0.04%) |
Feb 25, 2019 | 21.46 | 21.56 | 21.42 | 21.44 | 66,392 | +0.14(+0.66%) |
Feb 22, 2019 | 21.17 | 21.33 | 21.17 | 21.30 | 26,931 | +0.32(+1.51%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.98 | 34,782 | -0.10(-0.49%) |
Feb 20, 2019 | 21.08 | 21.27 | 21.07 | 21.08 | 45,574 | +0.10(+0.49%) |
Feb 19, 2019 | 20.80 | 21.04 | 20.80 | 20.98 | 92,185 | +0.08(+0.40%) |
Feb 15, 2019 | 20.97 | 20.97 | 20.81 | 20.90 | 91,525 | +0.04(+0.18%) |
Feb 14, 2019 | 20.69 | 20.92 | 20.62 | 20.86 | 156,705 | +0.11(+0.54%) |
Feb 13, 2019 | 20.94 | 20.96 | 20.74 | 20.75 | 63,772 | -0.20(-0.93%) |
Feb 12, 2019 | 20.98 | 21.03 | 20.93 | 20.94 | 129,084 | +0.11(+0.54%) |
Feb 11, 2019 | 20.75 | 20.86 | 20.75 | 20.83 | 278,604 | +0.12(+0.58%) |
Feb 08, 2019 | 20.77 | 20.77 | 20.57 | 20.71 | 138,628 | -0.18(-0.85%) |
Feb 07, 2019 | 20.91 | 21.03 | 20.72 | 20.89 | 170,030 | -0.18(-0.84%) |
Feb 06, 2019 | 21.24 | 21.26 | 21.05 | 21.06 | 76,089 | -0.24(-1.14%) |
Feb 05, 2019 | 21.10 | 21.36 | 21.10 | 21.31 | 86,930 | +0.32(+1.53%) |
Feb 04, 2019 | 20.88 | 21.05 | 20.87 | 20.98 | 225,114 | +0.00(+0.02%) |