Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.07 | 21.07 | 20.99 | 21.00 | 2,164 | -0.01(-0.07%) |
Apr 29, 2019 | 21.01 | 21.01 | 21.01 | 21.01 | 1,016 | +0.37(+1.79%) |
Apr 26, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 564 | -0.13(-0.63%) |
Apr 25, 2019 | 20.87 | 20.87 | 20.69 | 20.78 | 7,599 | -0.38(-1.78%) |
Apr 24, 2019 | 21.13 | 21.15 | 21.13 | 21.15 | 1,288 | -0.01(-0.04%) |
Apr 23, 2019 | 21.09 | 21.16 | 21.09 | 21.16 | 1,082 | -0.15(-0.69%) |
Apr 22, 2019 | 21.17 | 21.31 | 21.15 | 21.31 | 2,954 | -0.15(-0.71%) |
Apr 18, 2019 | 21.50 | 21.50 | 21.37 | 21.46 | 6,887 | -0.16(-0.76%) |
Apr 17, 2019 | 21.73 | 21.73 | 21.63 | 21.63 | 897 | -0.23(-1.07%) |
Apr 16, 2019 | 21.85 | 21.94 | 21.85 | 21.86 | 854 | +0.01(+0.05%) |
Apr 15, 2019 | 22.06 | 22.06 | 21.85 | 21.85 | 1,899 | -0.30(-1.36%) |
Apr 12, 2019 | 22.33 | 22.33 | 22.14 | 22.15 | 11,403 | +0.19(+0.85%) |
Apr 11, 2019 | 22.18 | 22.18 | 21.97 | 21.97 | 9,511 | -0.56(-2.48%) |
Apr 10, 2019 | 22.36 | 22.52 | 22.36 | 22.52 | 5,087 | +0.38(+1.70%) |
Apr 09, 2019 | 22.15 | 22.17 | 22.14 | 22.15 | 3,421 | +0.16(+0.75%) |
Apr 08, 2019 | 22.14 | 22.14 | 21.51 | 21.98 | 6,912 | +0.47(+2.18%) |
Apr 05, 2019 | 21.86 | 21.86 | 21.50 | 21.51 | 2,935 | +0.02(+0.08%) |
Apr 04, 2019 | 21.68 | 21.68 | 21.44 | 21.50 | 2,043 | +0.00(+0.00%) |
Apr 03, 2019 | 21.58 | 21.58 | 21.43 | 21.50 | 5,343 | +0.16(+0.75%) |
Apr 02, 2019 | 21.34 | 21.34 | 21.34 | 21.34 | 282 | -0.01(-0.04%) |
Apr 01, 2019 | 21.44 | 21.44 | 21.34 | 21.35 | 4,191 | +0.31(+1.47%) |
Mar 29, 2019 | 20.45 | 21.04 | 20.45 | 21.04 | 26,645 | +0.58(+2.81%) |
Mar 28, 2019 | 20.43 | 20.52 | 20.34 | 20.46 | 2,621 | -0.04(-0.22%) |
Mar 27, 2019 | 20.43 | 20.50 | 20.37 | 20.50 | 1,243 | +0.11(+0.52%) |
Mar 26, 2019 | 20.41 | 20.43 | 20.40 | 20.40 | 13,051 | -0.01(-0.04%) |
Mar 25, 2019 | 20.50 | 20.50 | 20.41 | 20.41 | 6,287 | -0.20(-0.99%) |
Mar 22, 2019 | 21.02 | 21.02 | 20.34 | 20.61 | 30,371 | -0.41(-1.94%) |
Mar 21, 2019 | 20.82 | 21.02 | 20.82 | 21.02 | 1,821 | -0.03(-0.12%) |
Mar 20, 2019 | 20.64 | 21.07 | 20.64 | 21.04 | 2,444 | -0.04(-0.19%) |
Mar 19, 2019 | 21.06 | 21.12 | 21.00 | 21.08 | 7,231 | +0.38(+1.81%) |
Mar 18, 2019 | 20.62 | 20.71 | 20.60 | 20.71 | 6,283 | +0.38(+1.87%) |
Mar 15, 2019 | 20.57 | 20.57 | 20.30 | 20.33 | 4,177 | +0.34(+1.68%) |
Mar 14, 2019 | 19.85 | 20.05 | 19.03 | 19.99 | 3,098 | -0.26(-1.31%) |
Mar 13, 2019 | 20.52 | 20.52 | 20.24 | 20.26 | 18,989 | -0.05(-0.25%) |
Mar 12, 2019 | 20.19 | 20.42 | 20.19 | 20.31 | 1,838 | +0.22(+1.11%) |
Mar 11, 2019 | 19.76 | 20.12 | 19.76 | 20.08 | 448 | +0.61(+3.12%) |
Mar 08, 2019 | 19.72 | 19.72 | 19.41 | 19.48 | 1,693 | -0.53(-2.63%) |
Mar 07, 2019 | 20.45 | 20.45 | 19.99 | 20.00 | 2,205 | -0.68(-3.28%) |
Mar 06, 2019 | 20.69 | 20.69 | 20.65 | 20.68 | 1,937 | -0.08(-0.38%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.54 | 20.76 | 1,490 | +0.14(+0.69%) |
Mar 04, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 702 | +0.73(+3.67%) |
Mar 01, 2019 | 20.11 | 20.11 | 19.85 | 19.89 | 2,032 | +0.03(+0.16%) |
Feb 28, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 311 | +0.27(+1.36%) |
Feb 27, 2019 | 19.66 | 19.66 | 19.56 | 19.59 | 2,034 | -0.23(-1.16%) |
Feb 26, 2019 | 19.82 | 19.83 | 19.82 | 19.82 | 505 | +0.13(+0.68%) |
Feb 25, 2019 | 19.95 | 19.95 | 19.69 | 19.69 | 1,150 | +0.58(+3.01%) |
Feb 22, 2019 | 19.11 | 19.11 | 19.11 | 198 | +0.00(+0.00%) | |
Feb 21, 2019 | 19.11 | 19.11 | 19.11 | 72 | +0.00(+0.00%) | |
Feb 20, 2019 | 19.05 | 19.11 | 19.05 | 19.11 | 1,031 | -0.19(-0.96%) |
Feb 19, 2019 | 19.31 | 19.31 | 19.26 | 19.30 | 566 | -0.14(-0.73%) |
Feb 15, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 1,129 | -0.12(-0.63%) |
Feb 14, 2019 | 19.53 | 19.57 | 19.53 | 19.57 | 525 | +0.21(+1.11%) |
Feb 13, 2019 | 19.33 | 19.39 | 19.33 | 19.35 | 720 | +0.02(+0.08%) |
Feb 12, 2019 | 19.19 | 19.33 | 19.19 | 19.33 | 517 | +0.61(+3.28%) |
Feb 11, 2019 | 18.77 | 18.84 | 18.72 | 18.72 | 709 | +0.02(+0.11%) |
Feb 08, 2019 | 18.64 | 18.70 | 18.64 | 18.70 | 1,467 | +0.02(+0.10%) |
Feb 07, 2019 | 18.78 | 18.78 | 18.60 | 18.68 | 2,466 | -0.28(-1.46%) |
Feb 06, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 119 | +0.04(+0.22%) |
Feb 05, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 425 | +0.19(+0.99%) |
Feb 04, 2019 | 18.75 | 18.75 | 18.73 | 18.73 | 738 | +0.04(+0.19%) |