Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.31 | 21.37 | 21.22 | 21.37 | 7,649,128 | +0.08(+0.40%) |
Apr 29, 2019 | 21.39 | 21.41 | 21.29 | 21.29 | 3,251,049 | -0.13(-0.59%) |
Apr 26, 2019 | 21.29 | 21.52 | 21.29 | 21.41 | 4,078,385 | +0.15(+0.70%) |
Apr 25, 2019 | 21.43 | 21.43 | 21.16 | 21.26 | 6,888,932 | -0.21(-0.99%) |
Apr 24, 2019 | 21.37 | 21.56 | 21.37 | 21.48 | 4,029,357 | +0.13(+0.60%) |
Apr 23, 2019 | 21.35 | 21.39 | 21.29 | 21.35 | 3,853,830 | +0.02(+0.10%) |
Apr 22, 2019 | 21.18 | 21.35 | 21.14 | 21.33 | 2,736,848 | +0.17(+0.80%) |
Apr 18, 2019 | 21.18 | 21.24 | 21.14 | 21.16 | 6,177,423 | +0.02(+0.10%) |
Apr 17, 2019 | 21.22 | 21.24 | 21.14 | 21.14 | 7,098,313 | -0.06(-0.30%) |
Apr 16, 2019 | 21.18 | 21.29 | 21.18 | 21.20 | 5,124,224 | -0.02(-0.10%) |
Apr 15, 2019 | 21.24 | 21.29 | 21.18 | 21.22 | 3,718,371 | -0.02(-0.10%) |
Apr 12, 2019 | 21.35 | 21.35 | 21.22 | 21.24 | 4,103,787 | -0.04(-0.20%) |
Apr 11, 2019 | 21.26 | 21.33 | 21.24 | 21.29 | 3,321,310 | +0.04(+0.20%) |
Apr 10, 2019 | 21.26 | 21.33 | 21.22 | 21.24 | 3,506,198 | +0.00(+0.00%) |
Apr 09, 2019 | 21.33 | 21.43 | 21.24 | 21.24 | 5,771,641 | -0.13(-0.59%) |
Apr 08, 2019 | 21.22 | 21.37 | 21.22 | 21.37 | 4,699,548 | +0.17(+0.80%) |
Apr 05, 2019 | 21.29 | 21.31 | 21.18 | 21.20 | 7,559,170 | -0.04(-0.20%) |
Apr 04, 2019 | 21.14 | 21.29 | 21.12 | 21.24 | 3,801,905 | +0.06(+0.30%) |
Apr 03, 2019 | 21.20 | 21.20 | 21.09 | 21.18 | 7,830,202 | +0.00(+0.00%) |
Apr 02, 2019 | 21.24 | 21.26 | 21.16 | 21.18 | 5,117,710 | -0.11(-0.50%) |
Apr 01, 2019 | 21.20 | 21.29 | 21.09 | 21.29 | 7,680,910 | +0.13(+0.60%) |
Mar 29, 2019 | 21.29 | 21.33 | 21.14 | 21.16 | 8,197,659 | -0.15(-0.70%) |
Mar 28, 2019 | 21.20 | 21.33 | 21.14 | 21.31 | 14,698,148 | +0.25(+1.21%) |
Mar 27, 2019 | 21.18 | 21.20 | 21.03 | 21.05 | 12,030,837 | -0.04(-0.19%) |
Mar 26, 2019 | 21.11 | 21.18 | 21.05 | 21.09 | 7,641,568 | +0.02(+0.10%) |
Mar 25, 2019 | 21.13 | 21.18 | 21.03 | 21.07 | 6,504,128 | +0.00(+0.00%) |
Mar 22, 2019 | 21.30 | 21.30 | 21.05 | 21.07 | 7,079,115 | -0.16(-0.77%) |
Mar 21, 2019 | 21.18 | 21.40 | 21.11 | 21.24 | 7,796,305 | +0.12(+0.58%) |
Mar 20, 2019 | 21.20 | 21.22 | 21.07 | 21.11 | 6,820,504 | -0.06(-0.29%) |
Mar 19, 2019 | 21.32 | 21.34 | 21.13 | 21.18 | 8,568,802 | -0.12(-0.58%) |
Mar 18, 2019 | 21.24 | 21.32 | 21.22 | 21.30 | 5,008,894 | +0.08(+0.39%) |
Mar 15, 2019 | 21.22 | 21.28 | 21.16 | 21.22 | 7,387,444 | +0.02(+0.10%) |
Mar 14, 2019 | 21.22 | 21.28 | 21.09 | 21.20 | 5,771,831 | -0.06(-0.29%) |
Mar 13, 2019 | 21.16 | 21.31 | 21.10 | 21.26 | 5,237,700 | +0.16(+0.78%) |
Mar 12, 2019 | 21.18 | 21.22 | 21.07 | 21.09 | 5,925,656 | -0.08(-0.39%) |
Mar 11, 2019 | 20.93 | 21.22 | 20.93 | 21.18 | 6,090,108 | +0.29(+1.38%) |
Mar 08, 2019 | 20.74 | 20.93 | 20.74 | 20.89 | 5,722,642 | +0.12(+0.59%) |
Mar 07, 2019 | 20.76 | 20.81 | 20.70 | 20.76 | 5,785,714 | +0.00(+0.00%) |
Mar 06, 2019 | 20.76 | 20.83 | 20.68 | 20.76 | 7,433,380 | +0.00(+0.00%) |
Mar 05, 2019 | 20.79 | 20.87 | 20.68 | 20.76 | 6,640,771 | +0.00(+0.00%) |
Mar 04, 2019 | 20.68 | 20.81 | 20.60 | 20.76 | 5,470,368 | +0.08(+0.40%) |
Mar 01, 2019 | 20.79 | 20.81 | 20.62 | 20.68 | 5,714,373 | -0.14(-0.69%) |
Feb 28, 2019 | 20.72 | 20.85 | 20.66 | 20.83 | 8,029,100 | +0.12(+0.60%) |
Feb 27, 2019 | 20.76 | 20.76 | 20.60 | 20.70 | 5,492,180 | -0.04(-0.20%) |
Feb 26, 2019 | 20.79 | 20.83 | 20.70 | 20.74 | 5,391,229 | +0.00(+0.00%) |
Feb 25, 2019 | 20.87 | 20.91 | 20.70 | 20.74 | 5,190,280 | -0.10(-0.49%) |
Feb 22, 2019 | 20.72 | 20.93 | 20.66 | 20.85 | 6,695,005 | +0.19(+0.90%) |
Feb 21, 2019 | 20.74 | 20.76 | 20.62 | 20.66 | 9,325,914 | -0.12(-0.59%) |
Feb 20, 2019 | 20.95 | 20.95 | 20.70 | 20.79 | 6,003,735 | -0.14(-0.69%) |
Feb 19, 2019 | 20.97 | 21.01 | 20.87 | 20.93 | 5,211,101 | -0.02(-0.10%) |
Feb 15, 2019 | 21.11 | 21.20 | 20.95 | 20.95 | 7,830,943 | -0.14(-0.68%) |
Feb 14, 2019 | 21.18 | 21.30 | 21.07 | 21.09 | 7,918,928 | -0.25(-1.16%) |
Feb 13, 2019 | 21.48 | 21.48 | 21.26 | 21.34 | 5,697,818 | -0.14(-0.67%) |
Feb 12, 2019 | 21.48 | 21.61 | 21.46 | 21.48 | 8,461,026 | -0.04(-0.19%) |
Feb 11, 2019 | 21.40 | 21.53 | 21.34 | 21.53 | 5,705,953 | +0.10(+0.48%) |
Feb 08, 2019 | 21.38 | 21.42 | 21.26 | 21.42 | 4,454,549 | -0.02(-0.10%) |
Feb 07, 2019 | 21.36 | 21.44 | 21.24 | 21.44 | 5,336,078 | +0.08(+0.39%) |
Feb 06, 2019 | 21.42 | 21.42 | 21.28 | 21.36 | 5,838,786 | -0.10(-0.48%) |
Feb 05, 2019 | 21.38 | 21.46 | 21.28 | 21.46 | 5,579,611 | +0.08(+0.38%) |
Feb 04, 2019 | 21.38 | 21.40 | 21.16 | 21.38 | 7,190,361 | +0.00(+0.00%) |