Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.55 | 21.55 | 21.53 | 21.53 | 1,663 | +0.03(+0.12%) |
Apr 29, 2019 | 21.52 | 21.52 | 21.50 | 21.50 | 7,311 | -0.05(-0.22%) |
Apr 26, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 114 | +0.05(+0.24%) |
Apr 25, 2019 | 21.49 | 21.51 | 21.49 | 21.50 | 7,604 | -0.01(-0.06%) |
Apr 24, 2019 | 21.50 | 21.54 | 21.50 | 21.51 | 6,076 | +0.05(+0.24%) |
Apr 23, 2019 | 21.45 | 21.48 | 21.44 | 21.46 | 1,002 | +0.04(+0.19%) |
Apr 22, 2019 | 21.42 | 21.42 | 21.42 | 21.42 | 1,932 | -0.03(-0.13%) |
Apr 18, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.02(+0.09%) |
Apr 17, 2019 | 21.46 | 21.57 | 21.40 | 21.42 | 13,180 | +0.01(+0.03%) |
Apr 16, 2019 | 21.47 | 21.50 | 21.39 | 21.42 | 21,124 | -0.04(-0.20%) |
Apr 15, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | -0.01(-0.03%) |
Apr 12, 2019 | 21.49 | 21.50 | 21.47 | 21.47 | 686 | -0.04(-0.19%) |
Apr 11, 2019 | 21.51 | 21.55 | 21.51 | 21.51 | 6,789 | -0.01(-0.04%) |
Apr 10, 2019 | 21.52 | 21.53 | 21.52 | 21.52 | 15,445 | +0.03(+0.12%) |
Apr 09, 2019 | 21.51 | 21.51 | 21.47 | 21.49 | 602 | +0.02(+0.08%) |
Apr 08, 2019 | 21.47 | 21.50 | 21.47 | 21.47 | 1,474 | -0.00(-0.00%) |
Apr 05, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | +0.02(+0.07%) |
Apr 04, 2019 | 21.48 | 21.48 | 21.46 | 21.46 | 1,731 | +0.01(+0.05%) |
Apr 03, 2019 | 21.44 | 21.45 | 21.43 | 21.45 | 9,167 | -0.02(-0.10%) |
Apr 02, 2019 | 21.44 | 21.48 | 21.44 | 21.47 | 4,307 | +0.04(+0.20%) |
Apr 01, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 11 | -0.10(-0.49%) |
Mar 29, 2019 | 21.53 | 21.53 | 21.53 | 21.53 | 114 | -0.02(-0.08%) |
Mar 28, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.02%) |
Mar 27, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 290 | +0.03(+0.16%) |
Mar 26, 2019 | 21.52 | 21.55 | 21.51 | 21.51 | 2,975 | +0.01(+0.06%) |
Mar 25, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 60 | +0.06(+0.29%) |
Mar 22, 2019 | 21.50 | 21.50 | 21.44 | 21.44 | 1,146 | +0.08(+0.37%) |
Mar 21, 2019 | 21.33 | 21.36 | 21.33 | 21.36 | 1,256 | +0.04(+0.20%) |
Mar 20, 2019 | 21.27 | 21.31 | 21.27 | 21.31 | 1,863 | +0.06(+0.29%) |
Mar 19, 2019 | 21.25 | 21.28 | 21.23 | 21.25 | 1,643 | +0.01(+0.04%) |
Mar 18, 2019 | 21.25 | 21.26 | 21.24 | 21.24 | 10,281 | -0.01(-0.06%) |
Mar 15, 2019 | 21.26 | 21.26 | 21.19 | 21.26 | 22,475 | +0.03(+0.14%) |
Mar 14, 2019 | 21.23 | 21.23 | 21.23 | 21.23 | 115 | -0.01(-0.04%) |
Mar 13, 2019 | 21.24 | 21.24 | 21.23 | 21.23 | 121 | -0.01(-0.07%) |
Mar 12, 2019 | 21.26 | 21.26 | 21.25 | 21.25 | 786 | +0.05(+0.25%) |
Mar 11, 2019 | 21.21 | 21.22 | 21.20 | 21.20 | 790 | +0.00(+0.00%) |
Mar 08, 2019 | 21.21 | 21.21 | 21.20 | 21.20 | 13,760 | +0.00(+0.02%) |
Mar 07, 2019 | 21.21 | 21.23 | 21.19 | 21.19 | 1,057 | +0.07(+0.33%) |
Mar 06, 2019 | 21.15 | 21.15 | 21.12 | 21.12 | 758 | +0.01(+0.04%) |
Mar 05, 2019 | 21.11 | 21.13 | 21.11 | 21.11 | 5,747 | +0.00(+0.02%) |
Mar 04, 2019 | 21.13 | 21.14 | 21.11 | 21.11 | 1,070 | +0.04(+0.19%) |
Mar 01, 2019 | 21.10 | 21.10 | 21.07 | 21.07 | 10,575 | -0.03(-0.16%) |
Feb 28, 2019 | 21.11 | 21.11 | 21.10 | 21.10 | 459 | -0.02(-0.10%) |
Feb 27, 2019 | 21.15 | 21.15 | 21.13 | 21.13 | 648 | -0.02(-0.10%) |
Feb 26, 2019 | 21.16 | 21.16 | 21.15 | 21.15 | 1,101 | +0.01(+0.06%) |
Feb 25, 2019 | 21.15 | 21.15 | 21.13 | 21.13 | 1,779 | +0.00(+0.00%) |
Feb 22, 2019 | 21.12 | 21.16 | 21.12 | 21.13 | 1,609 | +0.03(+0.16%) |
Feb 21, 2019 | 21.11 | 21.12 | 21.10 | 21.10 | 2,235 | -0.05(-0.23%) |
Feb 20, 2019 | 21.16 | 21.16 | 21.15 | 21.15 | 847 | -0.00(-0.00%) |
Feb 19, 2019 | 21.16 | 21.16 | 21.15 | 21.15 | 304 | +0.02(+0.09%) |
Feb 15, 2019 | 21.14 | 21.16 | 21.13 | 21.13 | 459 | +0.01(+0.04%) |
Feb 14, 2019 | 21.13 | 21.13 | 21.12 | 21.12 | 5,463 | +0.03(+0.16%) |
Feb 13, 2019 | 21.11 | 21.11 | 21.09 | 21.09 | 926 | -0.02(-0.10%) |
Feb 12, 2019 | 21.09 | 21.12 | 21.09 | 21.11 | 5,487 | -0.01(-0.04%) |
Feb 11, 2019 | 21.14 | 21.14 | 21.12 | 21.12 | 1,050 | -0.02(-0.08%) |
Feb 08, 2019 | 21.16 | 21.16 | 21.13 | 21.13 | 2,988 | +0.03(+0.14%) |
Feb 07, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.02(+0.10%) |
Feb 06, 2019 | 21.11 | 21.11 | 21.06 | 21.08 | 13,260 | +0.00(+0.02%) |
Feb 05, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 1 | +0.03(+0.14%) |
Feb 04, 2019 | 21.07 | 21.07 | 21.05 | 21.05 | 251 | -0.03(-0.16%) |