Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.21 | 22.33 | 22.16 | 22.27 | 13,288 | -0.03(-0.11%) |
Apr 29, 2019 | 22.29 | 22.30 | 22.28 | 22.30 | 1,384 | +0.06(+0.27%) |
Apr 26, 2019 | 22.20 | 22.26 | 22.17 | 22.24 | 32,501 | +0.13(+0.58%) |
Apr 25, 2019 | 22.05 | 22.11 | 21.95 | 22.11 | 16,708 | -0.16(-0.72%) |
Apr 24, 2019 | 22.42 | 22.42 | 22.25 | 22.27 | 53,112 | -0.25(-1.11%) |
Apr 23, 2019 | 22.43 | 22.56 | 22.40 | 22.52 | 3,928 | +0.09(+0.40%) |
Apr 22, 2019 | 22.41 | 22.53 | 22.35 | 22.43 | 66,298 | -0.24(-1.04%) |
Apr 18, 2019 | 22.64 | 22.72 | 22.61 | 22.67 | 2,107 | +0.03(+0.12%) |
Apr 17, 2019 | 22.72 | 22.73 | 22.52 | 22.64 | 19,241 | +0.06(+0.26%) |
Apr 16, 2019 | 22.55 | 22.59 | 22.52 | 22.58 | 2,833 | +0.28(+1.24%) |
Apr 15, 2019 | 22.56 | 22.56 | 22.23 | 22.30 | 24,874 | -0.44(-1.93%) |
Apr 12, 2019 | 22.67 | 22.80 | 22.67 | 22.74 | 15,085 | +0.32(+1.44%) |
Apr 11, 2019 | 22.47 | 22.47 | 22.41 | 22.42 | 11,571 | -0.28(-1.22%) |
Apr 10, 2019 | 22.63 | 22.72 | 22.59 | 22.70 | 2,409 | +0.04(+0.17%) |
Apr 09, 2019 | 22.70 | 22.72 | 22.63 | 22.66 | 5,060 | -0.06(-0.25%) |
Apr 08, 2019 | 22.60 | 22.72 | 22.60 | 22.72 | 6,108 | +0.05(+0.21%) |
Apr 05, 2019 | 22.47 | 22.67 | 22.47 | 22.67 | 11,869 | +0.24(+1.08%) |
Apr 04, 2019 | 22.25 | 22.44 | 22.25 | 22.43 | 13,599 | +0.19(+0.85%) |
Apr 03, 2019 | 22.31 | 22.42 | 22.23 | 22.24 | 9,976 | +0.17(+0.79%) |
Apr 02, 2019 | 22.11 | 22.12 | 22.06 | 22.07 | 6,596 | -0.06(-0.26%) |
Apr 01, 2019 | 22.09 | 22.15 | 21.99 | 22.12 | 6,270 | +0.31(+1.42%) |
Mar 29, 2019 | 21.73 | 21.83 | 21.72 | 21.81 | 6,211 | +0.33(+1.53%) |
Mar 28, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 11,297 | +0.12(+0.58%) |
Mar 27, 2019 | 21.37 | 21.41 | 21.36 | 21.36 | 3,822 | -0.00(-0.01%) |
Mar 26, 2019 | 21.42 | 21.42 | 21.28 | 21.36 | 3,586 | +0.00(+0.01%) |
Mar 25, 2019 | 21.23 | 21.37 | 21.23 | 21.36 | 5,790 | -0.02(-0.07%) |
Mar 22, 2019 | 21.67 | 21.67 | 21.37 | 21.38 | 4,991 | -0.62(-2.82%) |
Mar 21, 2019 | 21.79 | 22.05 | 21.79 | 22.00 | 10,815 | +0.00(+0.00%) |
Mar 20, 2019 | 21.91 | 22.10 | 21.77 | 22.00 | 3,912 | -0.14(-0.65%) |
Mar 19, 2019 | 22.01 | 22.19 | 21.97 | 22.14 | 40,590 | +0.17(+0.77%) |
Mar 18, 2019 | 21.97 | 21.98 | 21.92 | 21.97 | 6,542 | +0.29(+1.35%) |
Mar 15, 2019 | 21.62 | 21.68 | 21.62 | 21.68 | 4,437 | +0.23(+1.09%) |
Mar 14, 2019 | 21.40 | 21.44 | 21.33 | 21.44 | 6,471 | -0.13(-0.60%) |
Mar 13, 2019 | 21.54 | 21.63 | 21.53 | 21.57 | 3,921 | -0.02(-0.09%) |
Mar 12, 2019 | 21.55 | 21.59 | 21.50 | 21.59 | 2,625 | +0.12(+0.54%) |
Mar 11, 2019 | 21.24 | 21.47 | 21.20 | 21.47 | 7,582 | +0.57(+2.72%) |
Mar 08, 2019 | 20.76 | 20.91 | 20.69 | 20.91 | 11,647 | -0.27(-1.27%) |
Mar 07, 2019 | 21.46 | 21.47 | 21.11 | 21.17 | 82,853 | -0.49(-2.25%) |
Mar 06, 2019 | 22.00 | 22.03 | 21.66 | 21.66 | 85,906 | -0.38(-1.74%) |
Mar 05, 2019 | 21.87 | 22.09 | 21.87 | 22.05 | 86,936 | +0.38(+1.74%) |
Mar 04, 2019 | 21.81 | 21.81 | 21.46 | 21.67 | 13,433 | +0.20(+0.93%) |
Mar 01, 2019 | 21.57 | 21.57 | 21.41 | 21.47 | 7,875 | +0.22(+1.02%) |
Feb 28, 2019 | 21.36 | 21.36 | 21.22 | 21.25 | 7,053 | -0.16(-0.76%) |
Feb 27, 2019 | 21.38 | 21.44 | 21.33 | 21.42 | 7,598 | -0.25(-1.16%) |
Feb 26, 2019 | 21.44 | 21.67 | 21.42 | 21.67 | 7,344 | -0.12(-0.56%) |
Feb 25, 2019 | 21.73 | 21.83 | 21.72 | 21.79 | 49,895 | +0.47(+2.21%) |
Feb 22, 2019 | 21.19 | 21.32 | 21.19 | 21.32 | 11,536 | +0.40(+1.92%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.92 | 9,973 | -0.04(-0.17%) |
Feb 20, 2019 | 21.00 | 21.10 | 20.94 | 20.96 | 4,836 | +0.07(+0.34%) |
Feb 19, 2019 | 20.62 | 20.95 | 20.62 | 20.88 | 20,115 | +0.25(+1.21%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.62 | 20.64 | 5,102 | -0.15(-0.72%) |
Feb 14, 2019 | 20.66 | 20.82 | 20.66 | 20.78 | 8,688 | -0.10(-0.49%) |
Feb 13, 2019 | 21.00 | 21.00 | 20.85 | 20.89 | 1,893 | +0.11(+0.53%) |
Feb 12, 2019 | 20.73 | 20.82 | 20.73 | 20.78 | 6,734 | +0.09(+0.45%) |
Feb 11, 2019 | 20.77 | 20.79 | 20.68 | 20.69 | 15,493 | +0.10(+0.50%) |
Feb 08, 2019 | 20.46 | 20.58 | 20.46 | 20.58 | 1,109 | +0.06(+0.30%) |
Feb 07, 2019 | 20.67 | 20.67 | 20.41 | 20.52 | 3,963 | -0.35(-1.67%) |
Feb 06, 2019 | 20.96 | 20.96 | 20.79 | 20.87 | 13,489 | -0.27(-1.28%) |
Feb 05, 2019 | 20.73 | 21.69 | 20.73 | 21.14 | 91,759 | +0.50(+2.44%) |
Feb 04, 2019 | 20.61 | 20.66 | 20.61 | 20.64 | 896 | +0.04(+0.18%) |