Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.93 | 22.94 | 22.90 | 22.91 | 1,187 | -0.03(-0.14%) |
Apr 29, 2019 | 22.86 | 22.95 | 22.86 | 22.95 | 1,253 | +0.11(+0.46%) |
Apr 26, 2019 | 22.83 | 22.84 | 22.83 | 22.84 | 614 | +0.00(+0.01%) |
Apr 25, 2019 | 22.83 | 22.84 | 22.81 | 22.84 | 1,352 | -0.08(-0.35%) |
Apr 24, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 564 | -0.19(-0.80%) |
Apr 23, 2019 | 23.13 | 23.13 | 23.10 | 23.10 | 415 | -0.12(-0.50%) |
Apr 22, 2019 | 23.24 | 23.25 | 23.22 | 23.22 | 1,114 | +0.06(+0.25%) |
Apr 18, 2019 | 23.15 | 23.18 | 23.14 | 23.16 | 1,741 | -0.04(-0.19%) |
Apr 17, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 535 | +0.10(+0.44%) |
Apr 16, 2019 | 23.16 | 23.16 | 23.08 | 23.10 | 853 | -0.09(-0.40%) |
Apr 15, 2019 | 23.20 | 23.27 | 23.20 | 23.20 | 910 | +0.05(+0.23%) |
Apr 12, 2019 | 23.12 | 23.14 | 23.12 | 23.14 | 409 | +0.16(+0.71%) |
Apr 11, 2019 | 23.09 | 23.10 | 22.98 | 22.98 | 1,107 | -0.07(-0.30%) |
Apr 10, 2019 | 23.03 | 23.05 | 23.03 | 23.05 | 531 | +0.07(+0.32%) |
Apr 09, 2019 | 23.02 | 23.02 | 22.97 | 22.98 | 712 | -0.05(-0.23%) |
Apr 08, 2019 | 23.00 | 23.03 | 23.00 | 23.03 | 537 | +0.22(+0.96%) |
Apr 05, 2019 | 22.82 | 22.82 | 22.81 | 22.81 | 1,331 | +0.06(+0.27%) |
Apr 04, 2019 | 22.70 | 22.76 | 22.67 | 22.75 | 1,047 | -0.13(-0.57%) |
Apr 03, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 670 | +0.21(+0.94%) |
Apr 02, 2019 | 22.63 | 22.66 | 22.62 | 22.66 | 1,756 | -0.02(-0.08%) |
Apr 01, 2019 | 22.62 | 22.68 | 22.62 | 22.68 | 5,776 | +0.30(+1.35%) |
Mar 29, 2019 | 22.38 | 22.38 | 22.38 | 153 | +0.00(+0.00%) | |
Mar 28, 2019 | 22.37 | 22.38 | 22.37 | 22.38 | 311 | -0.00(-0.00%) |
Mar 27, 2019 | 22.50 | 22.50 | 22.38 | 22.38 | 2,337 | -0.11(-0.49%) |
Mar 26, 2019 | 22.52 | 22.54 | 22.49 | 22.49 | 1,015 | +0.10(+0.43%) |
Mar 25, 2019 | 22.30 | 22.42 | 22.30 | 22.40 | 1,916 | -0.14(-0.63%) |
Mar 22, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 204 | -0.18(-0.77%) |
Mar 21, 2019 | 22.71 | 22.71 | 22.71 | 96 | +0.02(+0.07%) | |
Mar 20, 2019 | 22.48 | 22.70 | 22.32 | 22.70 | 3,323 | +0.07(+0.32%) |
Mar 19, 2019 | 22.69 | 22.69 | 22.63 | 22.63 | 1,777 | +0.15(+0.68%) |
Mar 18, 2019 | 22.49 | 22.51 | 22.42 | 22.47 | 3,286 | +0.10(+0.43%) |
Mar 15, 2019 | 22.45 | 22.45 | 22.38 | 22.38 | 1,332 | -0.12(-0.52%) |
Mar 14, 2019 | 22.60 | 22.60 | 22.49 | 22.49 | 1,826 | -0.23(-1.03%) |
Mar 13, 2019 | 22.80 | 22.80 | 22.68 | 22.73 | 1,409 | +0.19(+0.82%) |
Mar 12, 2019 | 22.60 | 22.60 | 22.54 | 22.54 | 767 | +0.05(+0.22%) |
Mar 11, 2019 | 22.45 | 22.51 | 22.45 | 22.49 | 485 | +0.15(+0.66%) |
Mar 08, 2019 | 22.27 | 22.35 | 22.20 | 22.35 | 1,640 | -0.04(-0.17%) |
Mar 07, 2019 | 22.33 | 22.39 | 22.32 | 22.39 | 1,594 | -0.19(-0.84%) |
Mar 06, 2019 | 22.61 | 22.61 | 22.58 | 22.58 | 778 | -0.10(-0.45%) |
Mar 05, 2019 | 22.76 | 22.76 | 22.68 | 22.68 | 1,243 | -0.11(-0.47%) |
Mar 04, 2019 | 22.71 | 22.78 | 22.64 | 22.78 | 1,352 | -0.14(-0.60%) |
Mar 01, 2019 | 23.07 | 23.07 | 22.90 | 22.92 | 922 | -0.10(-0.42%) |
Feb 28, 2019 | 23.05 | 23.05 | 23.02 | 23.02 | 663 | -0.19(-0.80%) |
Feb 27, 2019 | 23.23 | 23.25 | 23.17 | 23.20 | 943 | -0.16(-0.69%) |
Feb 26, 2019 | 23.18 | 23.37 | 23.18 | 23.37 | 1,116 | -0.00(-0.02%) |
Feb 25, 2019 | 23.38 | 23.39 | 23.34 | 23.37 | 958 | -0.03(-0.13%) |
Feb 22, 2019 | 23.26 | 23.40 | 23.26 | 23.40 | 1,537 | +0.30(+1.28%) |
Feb 21, 2019 | 23.08 | 23.10 | 23.08 | 23.10 | 1,059 | -0.01(-0.06%) |
Feb 20, 2019 | 23.05 | 23.12 | 23.05 | 23.12 | 552 | +0.15(+0.66%) |
Feb 19, 2019 | 22.92 | 22.96 | 22.92 | 22.96 | 892 | +0.16(+0.70%) |
Feb 15, 2019 | 22.67 | 22.80 | 22.67 | 22.80 | 2,870 | +0.46(+2.05%) |
Feb 14, 2019 | 22.28 | 22.42 | 22.28 | 22.35 | 8,211 | -0.01(-0.04%) |
Feb 13, 2019 | 22.42 | 22.42 | 22.36 | 22.36 | 995 | -0.04(-0.17%) |
Feb 12, 2019 | 22.30 | 22.39 | 22.30 | 22.39 | 481 | +0.15(+0.66%) |
Feb 11, 2019 | 22.29 | 22.29 | 22.25 | 22.25 | 584 | -0.12(-0.52%) |
Feb 08, 2019 | 22.40 | 22.40 | 22.32 | 22.37 | 1,127 | +0.02(+0.09%) |
Feb 07, 2019 | 22.58 | 22.58 | 22.29 | 22.35 | 8,835 | -0.35(-1.55%) |
Feb 06, 2019 | 22.67 | 22.70 | 22.67 | 22.70 | 519 | -0.02(-0.09%) |
Feb 05, 2019 | 22.63 | 22.72 | 22.63 | 22.72 | 1,246 | +0.17(+0.76%) |
Feb 04, 2019 | 22.33 | 22.56 | 22.33 | 22.55 | 193,184 | +0.11(+0.48%) |