Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.65 | 22.91 | 22.65 | 22.91 | 13,415 | +0.16(+0.70%) |
Apr 29, 2019 | 22.41 | 22.85 | 22.41 | 22.76 | 9,462 | +0.34(+1.52%) |
Apr 26, 2019 | 22.42 | 22.71 | 22.42 | 22.42 | 19,077 | -0.14(-0.63%) |
Apr 25, 2019 | 22.81 | 22.81 | 22.42 | 22.56 | 7,290 | -0.15(-0.66%) |
Apr 24, 2019 | 22.76 | 22.91 | 22.64 | 22.71 | 17,965 | -0.05(-0.21%) |
Apr 23, 2019 | 22.73 | 22.76 | 22.62 | 22.76 | 12,569 | +0.13(+0.59%) |
Apr 22, 2019 | 22.72 | 22.91 | 22.53 | 22.62 | 11,864 | -0.21(-0.90%) |
Apr 18, 2019 | 22.57 | 22.85 | 22.57 | 22.83 | 10,233 | +0.15(+0.66%) |
Apr 17, 2019 | 22.80 | 22.80 | 22.65 | 22.68 | 3,917 | +0.09(+0.39%) |
Apr 16, 2019 | 22.42 | 22.60 | 22.23 | 22.59 | 4,982 | +0.25(+1.10%) |
Apr 15, 2019 | 22.69 | 22.69 | 22.33 | 22.34 | 4,415 | -0.13(-0.60%) |
Apr 12, 2019 | 22.54 | 22.66 | 22.33 | 22.48 | 14,781 | +0.08(+0.35%) |
Apr 11, 2019 | 22.38 | 22.56 | 22.17 | 22.40 | 17,188 | +0.01(+0.04%) |
Apr 10, 2019 | 22.06 | 22.39 | 22.05 | 22.39 | 9,884 | +0.34(+1.54%) |
Apr 09, 2019 | 22.16 | 22.33 | 21.96 | 22.05 | 8,166 | -0.09(-0.39%) |
Apr 08, 2019 | 22.29 | 22.29 | 22.10 | 22.14 | 4,234 | -0.06(-0.25%) |
Apr 05, 2019 | 22.24 | 22.28 | 22.08 | 22.19 | 12,002 | +0.08(+0.34%) |
Apr 04, 2019 | 22.14 | 22.24 | 21.85 | 22.12 | 29,362 | +0.05(+0.23%) |
Apr 03, 2019 | 22.01 | 22.12 | 21.89 | 22.07 | 9,419 | +0.11(+0.50%) |
Apr 02, 2019 | 21.51 | 22.08 | 21.51 | 21.96 | 44,486 | +0.35(+1.61%) |
Apr 01, 2019 | 21.49 | 21.66 | 21.33 | 21.61 | 41,234 | +0.31(+1.45%) |
Mar 29, 2019 | 21.41 | 21.61 | 21.27 | 21.30 | 45,102 | -0.08(-0.37%) |
Mar 28, 2019 | 21.31 | 21.53 | 21.31 | 21.38 | 8,200 | -0.03(-0.15%) |
Mar 27, 2019 | 21.34 | 21.71 | 21.32 | 21.41 | 20,743 | +0.02(+0.11%) |
Mar 26, 2019 | 21.29 | 21.41 | 21.29 | 21.39 | 15,063 | +0.06(+0.26%) |
Mar 25, 2019 | 20.93 | 21.49 | 20.93 | 21.33 | 31,134 | +0.32(+1.54%) |
Mar 22, 2019 | 21.14 | 21.22 | 20.89 | 21.01 | 27,920 | -0.20(-0.93%) |
Mar 21, 2019 | 21.05 | 21.41 | 20.94 | 21.20 | 11,803 | +0.17(+0.79%) |
Mar 20, 2019 | 21.08 | 21.17 | 21.04 | 21.04 | 75,665 | -0.10(-0.45%) |
Mar 19, 2019 | 21.25 | 21.25 | 21.05 | 21.13 | 31,168 | -0.07(-0.34%) |
Mar 18, 2019 | 20.79 | 21.38 | 20.79 | 21.20 | 30,307 | +0.49(+2.37%) |
Mar 15, 2019 | 21.41 | 21.64 | 20.71 | 20.71 | 86,920 | -0.66(-3.11%) |
Mar 14, 2019 | 21.42 | 21.44 | 21.35 | 21.38 | 28,469 | -0.07(-0.33%) |
Mar 13, 2019 | 21.45 | 21.51 | 21.39 | 21.45 | 14,532 | +0.00(+0.00%) |
Mar 12, 2019 | 21.57 | 21.81 | 21.45 | 21.45 | 19,042 | -0.11(-0.51%) |
Mar 11, 2019 | 21.52 | 21.56 | 21.43 | 21.56 | 28,282 | +0.00(+0.00%) |
Mar 08, 2019 | 21.66 | 21.68 | 21.47 | 21.56 | 9,349 | -0.05(-0.22%) |
Mar 07, 2019 | 22.00 | 22.12 | 21.61 | 21.61 | 12,710 | -0.40(-1.80%) |
Mar 06, 2019 | 22.07 | 22.21 | 22.00 | 22.00 | 50,392 | -0.14(-0.64%) |
Mar 05, 2019 | 22.10 | 22.23 | 22.08 | 22.15 | 7,624 | -0.03(-0.14%) |
Mar 04, 2019 | 22.13 | 22.32 | 22.10 | 22.18 | 13,594 | -0.09(-0.39%) |
Mar 01, 2019 | 22.38 | 22.38 | 22.24 | 22.27 | 4,674 | +0.02(+0.11%) |
Feb 28, 2019 | 22.23 | 22.40 | 22.12 | 22.24 | 8,021 | -0.06(-0.25%) |
Feb 27, 2019 | 22.20 | 22.31 | 22.11 | 22.30 | 18,858 | +0.18(+0.82%) |
Feb 26, 2019 | 22.31 | 22.36 | 22.08 | 22.12 | 4,914 | -0.25(-1.13%) |
Feb 25, 2019 | 22.28 | 22.41 | 22.13 | 22.37 | 27,447 | +0.01(+0.04%) |
Feb 22, 2019 | 22.25 | 22.38 | 22.19 | 22.36 | 12,633 | +0.06(+0.25%) |
Feb 21, 2019 | 21.90 | 22.37 | 21.90 | 22.31 | 7,512 | +0.14(+0.64%) |
Feb 20, 2019 | 22.31 | 22.39 | 22.05 | 22.16 | 17,223 | -0.20(-0.89%) |
Feb 19, 2019 | 22.34 | 22.50 | 22.08 | 22.36 | 30,528 | +0.09(+0.39%) |
Feb 15, 2019 | 21.49 | 22.44 | 21.49 | 22.27 | 29,942 | +0.89(+4.18%) |
Feb 14, 2019 | 22.00 | 22.08 | 21.37 | 21.38 | 32,768 | -0.57(-2.60%) |
Feb 13, 2019 | 22.08 | 22.08 | 21.77 | 21.95 | 21,131 | +0.02(+0.07%) |
Feb 12, 2019 | 21.92 | 21.93 | 21.83 | 21.93 | 6,855 | +0.25(+1.17%) |
Feb 11, 2019 | 21.89 | 21.89 | 21.63 | 21.68 | 8,299 | -0.06(-0.25%) |
Feb 08, 2019 | 21.77 | 21.88 | 21.74 | 21.74 | 7,832 | +0.04(+0.18%) |
Feb 07, 2019 | 22.00 | 22.00 | 21.70 | 21.70 | 12,631 | -0.12(-0.54%) |
Feb 06, 2019 | 21.87 | 21.96 | 21.81 | 21.81 | 6,207 | +0.02(+0.11%) |
Feb 05, 2019 | 21.81 | 21.89 | 21.77 | 21.79 | 6,703 | -0.01(-0.04%) |
Feb 04, 2019 | 21.77 | 21.94 | 21.77 | 21.80 | 11,926 | +0.13(+0.62%) |