Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.80 | 21.80 | 21.59 | 21.63 | 7,313 | -0.02(-0.09%) |
Apr 29, 2019 | 21.70 | 21.70 | 21.60 | 21.65 | 5,519 | +0.04(+0.19%) |
Apr 26, 2019 | 21.72 | 21.72 | 21.60 | 21.61 | 4,879 | -0.10(-0.46%) |
Apr 25, 2019 | 21.70 | 21.76 | 21.64 | 21.71 | 4,313 | -0.03(-0.14%) |
Apr 24, 2019 | 21.85 | 21.85 | 21.74 | 21.74 | 6,304 | -0.19(-0.87%) |
Apr 23, 2019 | 21.89 | 21.99 | 21.88 | 21.93 | 7,146 | +0.08(+0.37%) |
Apr 22, 2019 | 21.86 | 21.88 | 21.85 | 21.85 | 3,770 | -0.05(-0.23%) |
Apr 18, 2019 | 21.90 | 21.90 | 21.90 | 0 | +0.03(+0.14%) | |
Apr 17, 2019 | 21.95 | 21.95 | 21.83 | 21.87 | 10,158 | +0.04(+0.18%) |
Apr 16, 2019 | 21.96 | 21.96 | 21.83 | 21.83 | 8,755 | -0.02(-0.09%) |
Apr 15, 2019 | 21.69 | 21.86 | 21.69 | 21.85 | 19,198 | +0.12(+0.55%) |
Apr 12, 2019 | 21.65 | 21.75 | 21.65 | 21.73 | 18,033 | +0.12(+0.56%) |
Apr 11, 2019 | 21.60 | 21.67 | 21.58 | 21.61 | 9,269 | +0.07(+0.32%) |
Apr 10, 2019 | 21.61 | 21.61 | 21.53 | 21.54 | 8,926 | +0.04(+0.19%) |
Apr 09, 2019 | 21.59 | 21.59 | 21.47 | 21.50 | 21,547 | -0.07(-0.32%) |
Apr 08, 2019 | 21.70 | 21.70 | 21.55 | 21.57 | 28,450 | -0.15(-0.69%) |
Apr 05, 2019 | 21.63 | 21.72 | 21.63 | 21.72 | 7,579 | +0.09(+0.42%) |
Apr 04, 2019 | 21.50 | 21.63 | 21.50 | 21.63 | 8,569 | +0.13(+0.60%) |
Apr 03, 2019 | 21.49 | 21.57 | 21.49 | 21.50 | 22,349 | +0.12(+0.56%) |
Apr 02, 2019 | 21.26 | 21.38 | 21.26 | 21.38 | 5,200 | +0.14(+0.66%) |
Apr 01, 2019 | 21.33 | 21.33 | 21.24 | 21.24 | 10,376 | +0.18(+0.85%) |
Mar 29, 2019 | 21.16 | 21.16 | 20.97 | 21.06 | 15,532 | -0.08(-0.38%) |
Mar 28, 2019 | 21.15 | 21.15 | 21.01 | 21.14 | 12,486 | +0.02(+0.09%) |
Mar 27, 2019 | 21.27 | 21.27 | 21.00 | 21.12 | 33,910 | -0.09(-0.42%) |
Mar 26, 2019 | 21.15 | 21.24 | 21.14 | 21.21 | 14,619 | +0.09(+0.43%) |
Mar 25, 2019 | 21.32 | 21.32 | 21.11 | 21.12 | 44,745 | -0.09(-0.42%) |
Mar 22, 2019 | 21.46 | 21.46 | 21.15 | 21.21 | 12,113 | -0.43(-1.99%) |
Mar 21, 2019 | 21.47 | 21.64 | 21.47 | 21.64 | 25,374 | +0.14(+0.65%) |
Mar 20, 2019 | 21.57 | 21.59 | 21.39 | 21.50 | 14,136 | -0.16(-0.74%) |
Mar 19, 2019 | 21.67 | 21.70 | 21.62 | 21.66 | 19,152 | -0.01(-0.05%) |
Mar 18, 2019 | 21.58 | 21.67 | 21.58 | 21.67 | 19,266 | +0.18(+0.84%) |
Mar 15, 2019 | 21.45 | 21.49 | 21.41 | 21.49 | 13,972 | +0.21(+0.99%) |
Mar 14, 2019 | 21.27 | 21.30 | 21.21 | 21.28 | 37,729 | +0.10(+0.47%) |
Mar 13, 2019 | 21.21 | 21.22 | 21.10 | 21.18 | 26,485 | +0.10(+0.47%) |
Mar 12, 2019 | 21.23 | 21.23 | 21.06 | 21.08 | 25,197 | -0.13(-0.61%) |
Mar 11, 2019 | 21.05 | 21.21 | 21.00 | 21.21 | 14,050 | +0.28(+1.34%) |
Mar 08, 2019 | 20.98 | 21.00 | 20.87 | 20.93 | 17,408 | -0.21(-0.99%) |
Mar 07, 2019 | 21.27 | 21.27 | 21.06 | 21.14 | 19,070 | -0.23(-1.08%) |
Mar 06, 2019 | 21.40 | 21.43 | 21.35 | 21.37 | 15,249 | +0.00(+0.00%) |
Mar 05, 2019 | 21.33 | 21.37 | 21.29 | 21.37 | 20,914 | +0.08(+0.38%) |
Mar 04, 2019 | 21.40 | 21.40 | 21.20 | 21.29 | 24,068 | -0.05(-0.23%) |
Mar 01, 2019 | 21.22 | 21.36 | 21.20 | 21.34 | 14,502 | +0.38(+1.81%) |
Feb 28, 2019 | 20.96 | 21.02 | 20.91 | 20.96 | 13,292 | +0.00(+0.00%) |
Feb 27, 2019 | 21.01 | 21.01 | 20.93 | 20.96 | 8,354 | -0.09(-0.43%) |
Feb 26, 2019 | 21.00 | 21.08 | 21.00 | 21.05 | 9,813 | +0.02(+0.10%) |
Feb 25, 2019 | 21.06 | 21.10 | 21.03 | 21.03 | 33,919 | +0.16(+0.77%) |
Feb 22, 2019 | 20.93 | 20.99 | 20.84 | 20.87 | 26,054 | -0.06(-0.29%) |
Feb 21, 2019 | 21.08 | 21.08 | 20.92 | 20.93 | 10,080 | -0.10(-0.48%) |
Feb 20, 2019 | 21.00 | 21.04 | 20.88 | 21.03 | 11,780 | +0.03(+0.14%) |
Feb 19, 2019 | 20.95 | 21.04 | 20.93 | 21.00 | 11,749 | +0.04(+0.19%) |
Feb 15, 2019 | 20.96 | 20.96 | 20.96 | 0 | +0.25(+1.21%) | |
Feb 14, 2019 | 20.70 | 20.76 | 20.67 | 20.71 | 10,759 | -0.04(-0.19%) |
Feb 13, 2019 | 20.75 | 20.77 | 20.67 | 20.75 | 5,377 | +0.11(+0.53%) |
Feb 12, 2019 | 20.59 | 20.75 | 20.59 | 20.64 | 12,160 | +0.10(+0.49%) |
Feb 11, 2019 | 20.58 | 20.63 | 20.52 | 20.54 | 18,684 | -0.04(-0.19%) |
Feb 08, 2019 | 20.48 | 20.60 | 20.45 | 20.58 | 7,397 | -0.15(-0.72%) |
Feb 07, 2019 | 20.86 | 20.86 | 20.69 | 20.73 | 17,262 | -0.13(-0.62%) |
Feb 06, 2019 | 20.86 | 20.89 | 20.77 | 20.86 | 6,100 | +0.07(+0.34%) |
Feb 05, 2019 | 20.68 | 20.80 | 20.68 | 20.79 | 11,703 | +0.27(+1.32%) |
Feb 04, 2019 | 20.52 | 20.59 | 20.45 | 20.52 | 7,526 | +0.13(+0.64%) |