Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.55 | 22.56 | 22.54 | 22.55 | 139,071 | +0.00(+0.00%) |
Apr 29, 2019 | 22.53 | 22.55 | 22.53 | 22.55 | 263,818 | +0.02(+0.08%) |
Apr 26, 2019 | 22.52 | 22.54 | 22.51 | 22.53 | 116,392 | +0.02(+0.08%) |
Apr 25, 2019 | 22.52 | 22.53 | 22.49 | 22.51 | 241,337 | -0.02(-0.08%) |
Apr 24, 2019 | 22.55 | 22.55 | 22.52 | 22.53 | 151,437 | -0.01(-0.05%) |
Apr 23, 2019 | 22.55 | 22.56 | 22.51 | 22.54 | 341,628 | +0.03(+0.13%) |
Apr 22, 2019 | 22.54 | 22.54 | 22.49 | 22.51 | 228,554 | +0.06(+0.26%) |
Apr 18, 2019 | 22.42 | 22.46 | 22.42 | 22.46 | 165,877 | +0.04(+0.17%) |
Apr 17, 2019 | 22.45 | 22.45 | 22.41 | 22.42 | 158,820 | -0.02(-0.08%) |
Apr 16, 2019 | 22.45 | 22.45 | 22.42 | 22.44 | 321,568 | +0.01(+0.04%) |
Apr 15, 2019 | 22.45 | 22.45 | 22.42 | 22.43 | 169,094 | -0.01(-0.04%) |
Apr 12, 2019 | 22.46 | 22.46 | 22.43 | 22.44 | 151,901 | -0.02(-0.08%) |
Apr 11, 2019 | 22.45 | 22.46 | 22.42 | 22.46 | 215,521 | +0.04(+0.17%) |
Apr 10, 2019 | 22.42 | 22.42 | 22.40 | 22.42 | 249,592 | +0.01(+0.04%) |
Apr 09, 2019 | 22.44 | 22.44 | 22.41 | 22.41 | 179,955 | -0.02(-0.08%) |
Apr 08, 2019 | 22.44 | 22.44 | 22.41 | 22.43 | 256,390 | -0.02(-0.10%) |
Apr 05, 2019 | 22.46 | 22.46 | 22.41 | 22.45 | 243,709 | +0.00(+0.02%) |
Apr 04, 2019 | 22.43 | 22.46 | 22.41 | 22.45 | 276,485 | +0.03(+0.12%) |
Apr 03, 2019 | 22.46 | 22.46 | 22.42 | 22.42 | 238,089 | -0.02(-0.08%) |
Apr 02, 2019 | 22.43 | 22.44 | 22.40 | 22.44 | 271,094 | +0.01(+0.04%) |
Apr 01, 2019 | 22.40 | 22.44 | 22.40 | 22.43 | 258,580 | +0.03(+0.12%) |
Mar 29, 2019 | 22.40 | 22.42 | 22.38 | 22.40 | 190,817 | +0.01(+0.04%) |
Mar 28, 2019 | 22.40 | 22.41 | 22.37 | 22.39 | 287,370 | -0.00(-0.02%) |
Mar 27, 2019 | 22.35 | 22.40 | 22.35 | 22.39 | 157,585 | +0.02(+0.10%) |
Mar 26, 2019 | 22.37 | 22.37 | 22.32 | 22.37 | 552,222 | +0.02(+0.08%) |
Mar 25, 2019 | 22.35 | 22.37 | 22.33 | 22.35 | 280,106 | +0.00(+0.00%) |
Mar 22, 2019 | 22.36 | 22.38 | 22.32 | 22.35 | 271,982 | -0.01(-0.06%) |
Mar 21, 2019 | 22.37 | 22.38 | 22.33 | 22.37 | 218,197 | -0.01(-0.06%) |
Mar 20, 2019 | 22.38 | 22.39 | 22.30 | 22.38 | 249,821 | +0.03(+0.12%) |
Mar 19, 2019 | 22.37 | 22.37 | 22.33 | 22.35 | 174,269 | +0.03(+0.12%) |
Mar 18, 2019 | 22.38 | 22.42 | 22.31 | 22.32 | 622,020 | +0.08(+0.37%) |
Mar 15, 2019 | 22.28 | 22.29 | 22.24 | 22.24 | 302,305 | +0.00(+0.00%) |
Mar 14, 2019 | 22.36 | 22.36 | 22.22 | 22.24 | 628,688 | -0.02(-0.08%) |
Mar 13, 2019 | 22.27 | 22.27 | 22.24 | 22.26 | 220,673 | +0.01(+0.04%) |
Mar 12, 2019 | 22.23 | 22.26 | 22.22 | 22.25 | 176,876 | +0.00(+0.00%) |
Mar 11, 2019 | 22.22 | 22.25 | 22.22 | 22.25 | 183,144 | +0.03(+0.12%) |
Mar 08, 2019 | 22.21 | 22.22 | 22.18 | 22.22 | 208,146 | +0.01(+0.04%) |
Mar 07, 2019 | 22.24 | 22.25 | 22.20 | 22.21 | 226,660 | -0.03(-0.12%) |
Mar 06, 2019 | 22.25 | 22.26 | 22.23 | 22.24 | 396,058 | +0.01(+0.04%) |
Mar 05, 2019 | 22.24 | 22.24 | 22.21 | 22.23 | 291,491 | -0.01(-0.04%) |
Mar 04, 2019 | 22.27 | 22.27 | 22.21 | 22.24 | 259,069 | -0.02(-0.08%) |
Mar 01, 2019 | 22.28 | 22.28 | 22.24 | 22.26 | 262,756 | +0.00(+0.00%) |
Feb 28, 2019 | 22.24 | 22.26 | 22.23 | 22.26 | 310,962 | +0.01(+0.04%) |
Feb 27, 2019 | 22.22 | 22.27 | 22.22 | 22.25 | 637,689 | +0.03(+0.12%) |
Feb 26, 2019 | 22.22 | 22.23 | 22.17 | 22.22 | 270,324 | -0.01(-0.04%) |
Feb 25, 2019 | 22.21 | 22.26 | 22.20 | 22.23 | 874,650 | +0.05(+0.21%) |
Feb 22, 2019 | 22.18 | 22.20 | 22.17 | 22.19 | 249,970 | +0.00(+0.00%) |
Feb 21, 2019 | 22.18 | 22.20 | 22.15 | 22.19 | 309,452 | +0.02(+0.08%) |
Feb 20, 2019 | 22.18 | 22.20 | 22.15 | 22.17 | 217,722 | +0.02(+0.08%) |
Feb 19, 2019 | 22.20 | 22.21 | 22.12 | 22.15 | 305,149 | +0.06(+0.26%) |
Feb 15, 2019 | 22.07 | 22.10 | 22.04 | 22.09 | 229,554 | +0.00(+0.02%) |
Feb 14, 2019 | 22.07 | 22.10 | 22.01 | 22.09 | 220,469 | +0.04(+0.17%) |
Feb 13, 2019 | 22.08 | 22.09 | 21.96 | 22.05 | 523,466 | +0.00(+0.00%) |
Feb 12, 2019 | 22.01 | 22.09 | 22.01 | 22.05 | 301,500 | +0.02(+0.08%) |
Feb 11, 2019 | 22.03 | 22.03 | 21.99 | 22.03 | 316,770 | +0.01(+0.04%) |
Feb 08, 2019 | 22.02 | 22.04 | 21.99 | 22.02 | 216,128 | -0.01(-0.04%) |
Feb 07, 2019 | 22.01 | 22.04 | 21.99 | 22.03 | 272,495 | +0.01(+0.04%) |
Feb 06, 2019 | 22.01 | 22.06 | 21.97 | 22.02 | 323,875 | +0.02(+0.08%) |
Feb 05, 2019 | 21.93 | 22.01 | 21.91 | 22.01 | 520,022 | +0.08(+0.38%) |
Feb 04, 2019 | 21.93 | 21.93 | 21.90 | 21.92 | 171,778 | +0.02(+0.08%) |