Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.22 | 21.31 | 21.21 | 21.27 | 58,714 | +0.06(+0.30%) |
Apr 29, 2019 | 21.19 | 21.21 | 21.13 | 21.21 | 30,034 | +0.05(+0.23%) |
Apr 26, 2019 | 21.12 | 21.18 | 21.07 | 21.16 | 74,936 | +0.09(+0.42%) |
Apr 25, 2019 | 21.07 | 21.07 | 20.99 | 21.07 | 116,953 | -0.06(-0.30%) |
Apr 24, 2019 | 21.22 | 21.29 | 21.11 | 21.14 | 47,573 | -0.32(-1.49%) |
Apr 23, 2019 | 21.43 | 21.47 | 21.43 | 21.46 | 24,383 | +0.06(+0.30%) |
Apr 22, 2019 | 21.31 | 21.45 | 21.31 | 21.39 | 49,312 | -0.03(-0.15%) |
Apr 18, 2019 | 21.43 | 21.48 | 21.36 | 21.43 | 30,349 | -0.03(-0.15%) |
Apr 17, 2019 | 21.50 | 21.52 | 21.42 | 21.46 | 94,950 | +0.04(+0.19%) |
Apr 16, 2019 | 21.48 | 21.55 | 21.37 | 21.42 | 318,710 | +0.03(+0.15%) |
Apr 15, 2019 | 21.39 | 21.42 | 21.31 | 21.39 | 47,751 | -0.01(-0.04%) |
Apr 12, 2019 | 21.43 | 21.48 | 21.39 | 21.39 | 17,610 | +0.13(+0.60%) |
Apr 11, 2019 | 21.35 | 21.38 | 21.24 | 21.27 | 16,195 | -0.16(-0.75%) |
Apr 10, 2019 | 21.42 | 21.44 | 21.37 | 21.43 | 60,133 | +0.05(+0.22%) |
Apr 09, 2019 | 21.42 | 21.45 | 21.35 | 21.38 | 28,809 | -0.12(-0.56%) |
Apr 08, 2019 | 21.47 | 21.50 | 21.43 | 21.50 | 41,806 | +0.02(+0.07%) |
Apr 05, 2019 | 21.41 | 21.50 | 21.41 | 21.48 | 125,644 | +0.02(+0.11%) |
Apr 04, 2019 | 21.47 | 21.49 | 21.43 | 21.46 | 52,593 | -0.06(-0.30%) |
Apr 03, 2019 | 21.51 | 21.56 | 21.44 | 21.52 | 26,757 | +0.15(+0.71%) |
Apr 02, 2019 | 21.30 | 21.37 | 21.26 | 21.37 | 30,338 | +0.09(+0.44%) |
Apr 01, 2019 | 21.23 | 21.31 | 21.22 | 21.28 | 259,894 | +0.26(+1.24%) |
Mar 29, 2019 | 21.08 | 21.09 | 20.96 | 21.02 | 28,975 | +0.04(+0.19%) |
Mar 28, 2019 | 21.01 | 21.03 | 20.93 | 20.98 | 20,558 | -0.04(-0.19%) |
Mar 27, 2019 | 21.08 | 21.09 | 20.96 | 21.02 | 59,714 | -0.00(-0.02%) |
Mar 26, 2019 | 21.09 | 21.11 | 21.02 | 21.02 | 26,371 | +0.06(+0.28%) |
Mar 25, 2019 | 20.99 | 21.02 | 20.92 | 20.96 | 16,860 | -0.05(-0.24%) |
Mar 22, 2019 | 21.19 | 21.19 | 20.98 | 21.01 | 24,354 | -0.38(-1.77%) |
Mar 21, 2019 | 21.30 | 21.44 | 21.30 | 21.39 | 40,156 | +0.03(+0.12%) |
Mar 20, 2019 | 21.26 | 21.49 | 21.22 | 21.36 | 78,776 | -0.01(-0.04%) |
Mar 19, 2019 | 21.43 | 21.52 | 21.37 | 21.37 | 45,597 | +0.10(+0.48%) |
Mar 18, 2019 | 21.23 | 21.32 | 21.16 | 21.27 | 20,314 | +0.18(+0.86%) |
Mar 15, 2019 | 21.13 | 21.13 | 21.06 | 21.09 | 23,885 | +0.13(+0.64%) |
Mar 14, 2019 | 20.98 | 20.98 | 20.91 | 20.95 | 19,965 | +0.02(+0.08%) |
Mar 13, 2019 | 20.84 | 20.98 | 20.82 | 20.94 | 38,497 | +0.11(+0.53%) |
Mar 12, 2019 | 20.77 | 20.90 | 20.77 | 20.83 | 27,262 | +0.06(+0.30%) |
Mar 11, 2019 | 20.61 | 20.79 | 20.61 | 20.76 | 21,930 | +0.17(+0.85%) |
Mar 08, 2019 | 20.52 | 20.59 | 20.42 | 20.59 | 37,913 | -0.04(-0.19%) |
Mar 07, 2019 | 20.80 | 20.81 | 20.62 | 20.63 | 23,752 | -0.24(-1.17%) |
Mar 06, 2019 | 20.95 | 20.97 | 20.84 | 20.87 | 25,456 | +0.02(+0.11%) |
Mar 05, 2019 | 20.81 | 20.91 | 20.80 | 20.85 | 18,907 | +0.01(+0.06%) |
Mar 04, 2019 | 20.90 | 20.93 | 20.76 | 20.84 | 27,302 | -0.06(-0.28%) |
Mar 01, 2019 | 20.92 | 20.99 | 20.85 | 20.90 | 44,738 | +0.05(+0.23%) |
Feb 28, 2019 | 20.86 | 20.90 | 20.85 | 20.85 | 40,781 | -0.08(-0.38%) |
Feb 27, 2019 | 20.98 | 21.08 | 20.93 | 20.93 | 43,634 | -0.09(-0.45%) |
Feb 26, 2019 | 20.93 | 21.07 | 20.92 | 21.02 | 34,871 | +0.06(+0.26%) |
Feb 25, 2019 | 21.03 | 21.13 | 20.96 | 20.97 | 324,708 | +0.02(+0.08%) |
Feb 22, 2019 | 20.89 | 20.96 | 20.89 | 20.95 | 16,429 | +0.13(+0.61%) |
Feb 21, 2019 | 20.86 | 20.90 | 20.81 | 20.83 | 30,926 | -0.10(-0.49%) |
Feb 20, 2019 | 20.87 | 21.03 | 20.87 | 20.93 | 36,159 | +0.02(+0.11%) |
Feb 19, 2019 | 20.76 | 20.94 | 20.76 | 20.91 | 31,683 | +0.14(+0.69%) |
Feb 15, 2019 | 20.67 | 20.78 | 20.65 | 20.76 | 48,782 | +0.26(+1.27%) |
Feb 14, 2019 | 20.46 | 20.57 | 20.44 | 20.50 | 62,800 | -0.03(-0.13%) |
Feb 13, 2019 | 20.62 | 20.68 | 20.52 | 20.53 | 34,860 | +0.07(+0.33%) |
Feb 12, 2019 | 20.42 | 20.49 | 20.42 | 20.46 | 35,616 | +0.21(+1.02%) |
Feb 11, 2019 | 20.27 | 20.30 | 20.23 | 20.26 | 115,067 | -0.08(-0.39%) |
Feb 08, 2019 | 20.26 | 20.34 | 20.21 | 20.34 | 43,853 | -0.10(-0.50%) |
Feb 07, 2019 | 20.48 | 20.55 | 20.37 | 20.44 | 106,358 | -0.16(-0.77%) |
Feb 06, 2019 | 20.64 | 20.72 | 20.59 | 20.60 | 23,642 | -0.13(-0.61%) |
Feb 05, 2019 | 20.66 | 20.72 | 20.66 | 20.72 | 36,022 | +0.20(+0.96%) |
Feb 04, 2019 | 20.48 | 20.53 | 20.35 | 20.53 | 30,167 | +0.04(+0.19%) |