Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.77 | 21.81 | 21.77 | 21.81 | 25,713 | +0.03(+0.14%) |
Apr 29, 2019 | 21.80 | 21.81 | 21.77 | 21.78 | 33,879 | -0.06(-0.27%) |
Apr 26, 2019 | 21.84 | 21.85 | 21.83 | 21.84 | 21,342 | +0.03(+0.14%) |
Apr 25, 2019 | 21.80 | 21.82 | 21.79 | 21.81 | 162,422 | -0.03(-0.14%) |
Apr 24, 2019 | 21.82 | 21.84 | 21.82 | 21.84 | 119,440 | +0.08(+0.37%) |
Apr 23, 2019 | 21.73 | 21.76 | 21.71 | 21.76 | 66,281 | +0.07(+0.32%) |
Apr 22, 2019 | 21.72 | 21.72 | 21.68 | 21.69 | 19,747 | -0.06(-0.28%) |
Apr 18, 2019 | 21.75 | 21.75 | 21.75 | 0 | +0.07(+0.32%) | |
Apr 17, 2019 | 21.63 | 21.68 | 21.63 | 21.68 | 11,309 | -0.01(-0.05%) |
Apr 16, 2019 | 21.72 | 21.72 | 21.68 | 21.69 | 17,604 | -0.05(-0.23%) |
Apr 15, 2019 | 21.69 | 21.75 | 21.68 | 21.74 | 36,870 | +0.04(+0.18%) |
Apr 12, 2019 | 21.74 | 21.74 | 21.70 | 21.70 | 3,943 | -0.08(-0.37%) |
Apr 11, 2019 | 21.82 | 21.82 | 21.78 | 21.78 | 6,945 | -0.04(-0.18%) |
Apr 10, 2019 | 21.80 | 21.84 | 21.80 | 21.82 | 18,561 | +0.02(+0.09%) |
Apr 09, 2019 | 21.82 | 21.83 | 21.79 | 21.80 | 457,641 | +0.00(+0.00%) |
Apr 08, 2019 | 21.85 | 21.85 | 21.80 | 21.80 | 10,197 | -0.05(-0.23%) |
Apr 05, 2019 | 21.85 | 21.87 | 21.84 | 21.85 | 15,658 | +0.01(+0.05%) |
Apr 04, 2019 | 21.84 | 21.86 | 21.83 | 21.84 | 8,365 | +0.03(+0.14%) |
Apr 03, 2019 | 21.80 | 21.83 | 21.80 | 21.81 | 17,938 | -0.04(-0.18%) |
Apr 02, 2019 | 21.83 | 21.87 | 21.83 | 21.85 | 26,903 | +0.05(+0.23%) |
Apr 01, 2019 | 21.91 | 21.91 | 21.80 | 21.80 | 21,389 | -0.12(-0.55%) |
Mar 29, 2019 | 21.90 | 21.93 | 21.90 | 21.92 | 16,130 | -0.08(-0.36%) |
Mar 28, 2019 | 21.99 | 22.02 | 21.97 | 22.00 | 56,104 | -0.04(-0.18%) |
Mar 27, 2019 | 22.02 | 22.05 | 22.02 | 22.04 | 22,267 | +0.05(+0.23%) |
Mar 26, 2019 | 21.96 | 22.00 | 21.94 | 21.99 | 24,733 | -0.02(-0.09%) |
Mar 25, 2019 | 21.98 | 22.04 | 21.96 | 22.01 | 23,584 | +0.03(+0.14%) |
Mar 22, 2019 | 21.98 | 22.01 | 21.96 | 21.98 | 37,242 | +0.10(+0.46%) |
Mar 21, 2019 | 21.90 | 21.91 | 21.84 | 21.88 | 11,988 | +0.00(+0.00%) |
Mar 20, 2019 | 21.80 | 21.88 | 21.80 | 21.88 | 41,402 | +0.07(+0.32%) |
Mar 19, 2019 | 21.78 | 21.81 | 21.75 | 21.81 | 16,422 | +0.02(+0.09%) |
Mar 18, 2019 | 21.80 | 21.82 | 21.78 | 21.79 | 24,739 | +0.00(+0.00%) |
Mar 15, 2019 | 21.75 | 21.79 | 21.75 | 21.79 | 12,065 | +0.07(+0.32%) |
Mar 14, 2019 | 21.71 | 21.73 | 21.70 | 21.72 | 36,801 | +0.01(+0.05%) |
Mar 13, 2019 | 21.72 | 21.73 | 21.71 | 21.71 | 10,305 | -0.04(-0.18%) |
Mar 12, 2019 | 21.72 | 21.76 | 21.70 | 21.75 | 12,380 | +0.06(+0.28%) |
Mar 11, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 6,970 | +0.03(+0.14%) |
Mar 08, 2019 | 21.66 | 21.66 | 21.62 | 21.66 | 56,135 | -0.01(-0.05%) |
Mar 07, 2019 | 21.60 | 21.67 | 21.60 | 21.67 | 101,945 | +0.10(+0.46%) |
Mar 06, 2019 | 21.56 | 21.62 | 21.56 | 21.57 | 108,457 | +0.06(+0.28%) |
Mar 05, 2019 | 21.48 | 21.52 | 21.48 | 21.51 | 5,990 | +0.04(+0.19%) |
Mar 04, 2019 | 21.42 | 21.48 | 21.42 | 21.47 | 27,676 | +0.06(+0.28%) |
Mar 01, 2019 | 21.44 | 21.46 | 21.41 | 21.41 | 60,672 | -0.03(-0.14%) |
Feb 28, 2019 | 21.47 | 21.47 | 21.43 | 21.44 | 10,934 | -0.04(-0.19%) |
Feb 27, 2019 | 21.50 | 21.50 | 21.46 | 21.48 | 9,837 | -0.06(-0.28%) |
Feb 26, 2019 | 21.52 | 21.54 | 21.51 | 21.54 | 20,288 | +0.05(+0.23%) |
Feb 25, 2019 | 21.44 | 21.49 | 21.44 | 21.49 | 21,830 | +0.00(+0.00%) |
Feb 22, 2019 | 21.48 | 21.50 | 21.47 | 21.49 | 16,091 | +0.01(+0.05%) |
Feb 21, 2019 | 21.48 | 21.50 | 21.45 | 21.48 | 37,619 | -0.04(-0.19%) |
Feb 20, 2019 | 21.52 | 21.53 | 21.50 | 21.52 | 16,774 | +0.01(+0.05%) |
Feb 19, 2019 | 21.52 | 21.52 | 21.49 | 21.51 | 7,770 | +0.00(+0.00%) |
Feb 15, 2019 | 21.51 | 21.51 | 21.51 | 0 | +0.01(+0.05%) | |
Feb 14, 2019 | 21.50 | 21.51 | 21.48 | 21.50 | 47,287 | +0.09(+0.42%) |
Feb 13, 2019 | 21.41 | 21.44 | 21.40 | 21.41 | 21,017 | -0.02(-0.09%) |
Feb 12, 2019 | 21.41 | 21.43 | 21.41 | 21.43 | 40,171 | +0.01(+0.05%) |
Feb 11, 2019 | 21.43 | 21.44 | 21.41 | 21.42 | 6,965 | -0.04(-0.19%) |
Feb 08, 2019 | 21.46 | 21.47 | 21.45 | 21.46 | 10,193 | +0.00(+0.00%) |
Feb 07, 2019 | 21.49 | 21.49 | 21.45 | 21.46 | 30,900 | +0.05(+0.23%) |
Feb 06, 2019 | 21.45 | 21.45 | 21.40 | 21.41 | 145,416 | +0.00(+0.00%) |
Feb 05, 2019 | 21.40 | 21.43 | 21.38 | 21.41 | 34,148 | +0.06(+0.28%) |
Feb 04, 2019 | 21.37 | 21.37 | 21.35 | 21.35 | 13,216 | +0.00(+0.00%) |